• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,299.28
  • 0.21 %
  • $78.65
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Electromed, Inc. (ELMD) Charts

Electromed, Inc. (ELMD) Charts

AMEX Currency in USD Disclaimer

Stock Price

$27.94

-$0.87

(-3.02%)

Day's range
$27.75
Day's range
$29.52
  • 5 DAY PERFORMANCE

    +0.54%
  • 1 MONTH PERFORMANCE

    +21.06%
  • 3 MONTH PERFORMANCE

    +84.42%
  • 6 MONTH PERFORMANCE

    +70.57%
  • YEAR-TO-DATE PERFORMANCE

    +156.10%
  • 1 YEAR PERFORMANCE

    +166.10%

Electromed, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $29.13 $27.95   (-4.05%) $29.52 $27.75 191,954 $239.38 M
11/15/2024 $28.97 $28.81   (-0.55%) $29.39 $28.10 121,159 $246.74 M
11/14/2024 $28.21 $28.89   (2.41%) $29.35 $27.50 109,820 $247.43 M
11/13/2024 $28.00 $27.79   (-0.75%) $30.00 $26.71 254,905 $238.01 M
11/12/2024 $27.15 $26.44   (-2.62%) $27.65 $26.25 144,500 $226.45 M
11/11/2024 $28.00 $26.84   (-4.14%) $28.02 $25.72 319,780 $229.87 M
11/08/2024 $24.14 $25.49   (5.59%) $25.56 $23.60 116,025 $219.24 M
11/07/2024 $24.11 $24.05   (-0.25%) $24.11 $23.59 43,500 $206.86 M
11/06/2024 $23.63 $24.05   (1.78%) $24.19 $23.40 61,022 $206.86 M
11/05/2024 $22.81 $23.34   (2.32%) $23.55 $22.81 53,700 $200.75 M
11/04/2024 $22.79 $22.77   (-0.09%) $23.10 $22.62 47,200 $195.85 M
11/01/2024 $23.26 $22.90   (-1.55%) $23.36 $22.86 32,100 $196.97 M
10/31/2024 $22.58 $23.25   (2.97%) $23.25 $22.30 24,700 $199.98 M
10/30/2024 $22.67 $22.68   (0.04%) $22.90 $22.57 33,800 $195.08 M
10/29/2024 $22.54 $22.88   (1.51%) $22.88 $22.41 35,900 $196.80 M
10/28/2024 $23.24 $22.38   (-3.7%) $23.34 $22.38 89,434 $192.49 M
10/25/2024 $23.00 $23.24   (1.04%) $23.35 $22.87 39,100 $199.89 M
10/24/2024 $22.90 $23.08   (0.79%) $23.19 $22.75 52,700 $198.52 M
10/23/2024 $23.12 $22.86   (-1.12%) $23.12 $22.86 24,700 $196.62 M
10/22/2024 $22.72 $23.29   (2.51%) $23.29 $22.65 32,304 $200.32 M
10/21/2024 $23.03 $22.80   (-1%) $23.38 $22.80 50,000 $196.11 M
10/18/2024 $23.00 $23.08   (0.35%) $23.18 $22.77 47,511 $198.52 M
10/17/2024 $22.98 $23.00   (0.09%) $23.25 $22.70 72,700 $197.83 M
10/16/2024 $22.96 $23.01   (0.22%) $23.11 $22.53 43,931 $197.91 M
10/15/2024 $22.76 $22.90   (0.62%) $23.19 $22.70 40,600 $196.97 M
10/14/2024 $22.62 $22.70   (0.35%) $22.93 $22.11 45,000 $195.25 M
10/11/2024 $22.22 $22.67   (2.03%) $22.76 $21.98 58,608 $194.99 M
10/10/2024 $21.71 $22.31   (2.76%) $22.31 $21.45 45,477 $191.89 M
10/09/2024 $21.75 $21.92   (0.78%) $22.43 $21.44 53,634 $188.54 M
10/08/2024 $21.49 $21.65   (0.74%) $21.65 $20.95 32,200 $186.22 M
10/07/2024 $21.68 $21.36   (-1.48%) $21.81 $21.27 33,715 $183.72 M
10/04/2024 $21.95 $21.66   (-1.32%) $21.95 $21.45 65,514 $186.30 M
10/03/2024 $21.79 $21.83   (0.18%) $22.00 $21.29 83,100 $187.76 M
10/02/2024 $21.66 $21.95   (1.34%) $22.23 $21.09 161,458 $188.80 M
10/01/2024 $21.47 $20.90   (-2.65%) $21.47 $20.17 58,919 $179.77 M
09/30/2024 $20.26 $21.47   (5.97%) $21.47 $20.26 84,100 $184.67 M
09/27/2024 $19.54 $20.30   (3.89%) $21.22 $19.52 139,348 $174.60 M
09/26/2024 $20.49 $19.52   (-4.73%) $20.49 $19.11 85,100 $167.90 M
09/25/2024 $20.49 $19.65   (-4.1%) $20.49 $19.51 41,300 $169.01 M
09/24/2024 $19.73 $20.57   (4.26%) $20.57 $19.67 49,100 $176.93 M
09/23/2024 $20.30 $19.66   (-3.15%) $20.59 $19.50 119,700 $169.10 M
09/20/2024 $20.49 $20.29   (-0.98%) $20.71 $20.00 100,000 $174.52 M
09/19/2024 $20.49 $20.50   (0.05%) $20.81 $20.06 78,148 $176.32 M
09/18/2024 $20.10 $20.34   (1.19%) $20.67 $19.82 128,226 $174.95 M
09/17/2024 $18.30 $19.92   (8.85%) $20.18 $18.22 464,500 $171.34 M
09/16/2024 $18.33 $18.41   (0.44%) $18.50 $18.11 23,700 $158.35 M
09/13/2024 $18.20 $18.23   (0.16%) $18.91 $17.90 62,406 $156.80 M
09/12/2024 $17.52 $18.23   (4.05%) $18.23 $17.26 58,500 $156.80 M
09/11/2024 $17.31 $17.64   (1.91%) $17.88 $16.80 298,400 $151.73 M
09/10/2024 $17.78 $16.90   (-4.95%) $17.78 $16.58 50,800 $145.36 M
09/09/2024 $17.25 $17.89   (3.71%) $18.17 $16.99 71,538 $153.88 M
09/06/2024 $17.14 $17.25   (0.64%) $17.31 $16.99 13,417 $148.37 M
09/05/2024 $16.80 $17.11   (1.85%) $17.11 $16.40 20,900 $147.17 M
09/04/2024 $17.29 $16.76   (-3.07%) $17.42 $16.48 43,209 $144.16 M
09/03/2024 $17.19 $17.25   (0.35%) $17.45 $16.85 126,717 $148.37 M
08/30/2024 $16.11 $17.15   (6.46%) $17.23 $16.07 68,300 $147.51 M
08/29/2024 $15.60 $16.08   (3.08%) $16.08 $15.06 65,602 $138.31 M
08/28/2024 $16.97 $15.00   (-11.61%) $16.97 $13.74 98,000 $129.02 M
08/27/2024 $15.31 $16.05   (4.83%) $16.19 $15.25 19,500 $138.05 M
08/26/2024 $16.19 $15.01   (-7.29%) $16.47 $15.01 42,200 $129.10 M
08/23/2024 $15.81 $15.90   (0.57%) $16.00 $15.56 17,700 $136.76 M
08/22/2024 $15.07 $15.51   (2.92%) $15.65 $14.95 19,500 $132.85 M
08/21/2024 $14.60 $14.86   (1.78%) $15.00 $14.50 23,023 $127.29 M
08/20/2024 $14.57 $14.72   (1.03%) $15.00 $14.54 15,701 $126.09 M
08/19/2024 $15.15 $14.77   (-2.51%) $15.15 $14.73 25,013 $126.52 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.