MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELMD — Electromed, Inc.
NYSE AmericanElectromed, Inc.
$28.10
-0.40(-1.40%)
- O
- 28.53
- H
- 28.75
- L
- 27.67
- V
- 84.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.10
Period Return+22.23%
Period High$47.40
Period Low$17.73
Avg Daily Volume73.5K
Total Trading Days365
ELMD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.53 | $28.75 | $27.67 | $28.10 | $-0.40 | -1.40% | 84,748 | $28.10 | $27.67 $28.75 |
| Oct 1, 2026 | $28.11 | $28.95 | $27.87 | $28.50 | +$0.27 | +0.96% | 86,730 | $28.33 | $27.87 $28.95 |
| Sep 30, 2026 | $28.29 | $28.46 | $27.60 | $28.23 | $-0.10 | -0.35% | 145,072 | $28.07 | $27.60 $28.46 |
| Sep 29, 2026 | $28.07 | $28.33 | $27.27 | $28.33 | +$0.16 | +0.57% | 95,703 | $27.79 | $27.27 $28.33 |
| Sep 28, 2026 | $27.76 | $28.27 | $27.72 | $28.17 | +$0.29 | +1.04% | 87,811 | $28.02 | $27.72 $28.27 |
| Sep 25, 2026 | $27.91 | $27.97 | $27.35 | $27.88 | +$0.02 | +0.07% | 92,769 | $27.77 | $27.35 $27.97 |
| Sep 24, 2026 | $27.50 | $27.99 | $27.25 | $27.86 | +$0.29 | +1.05% | 64,689 | $27.60 | $27.25 $27.99 |
| Sep 23, 2026 | $27.41 | $27.76 | $27.12 | $27.57 | +$0.00 | +0.00% | 71,817 | $27.52 | $27.12 $27.76 |
| Sep 22, 2026 | $27.47 | $28.35 | $27.27 | $27.57 | +$0.57 | +2.11% | 148,307 | $27.86 | $27.27 $28.35 |
| Sep 21, 2026 | $26.05 | $27.50 | $26.05 | $27.00 | +$0.47 | +1.77% | 107,123 | $27.03 | $26.05 $27.50 |
| Sep 18, 2026 | $26.35 | $26.81 | $26.04 | $26.53 | +$0.18 | +0.68% | 141,420 | $26.47 | $26.04 $26.81 |
| Sep 17, 2026 | $26.46 | $26.84 | $26.08 | $26.35 | +$0.20 | +0.76% | 81,929 | $26.39 | $26.08 $26.84 |
| Sep 16, 2026 | $26.30 | $27.06 | $25.81 | $26.15 | $-0.14 | -0.53% | 86,439 | $26.22 | $25.81 $27.06 |
| Sep 15, 2026 | $26.57 | $26.75 | $26.05 | $26.29 | $-0.11 | -0.42% | 81,246 | $26.39 | $26.05 $26.75 |
| Sep 14, 2026 | $27.54 | $27.60 | $26.32 | $26.40 | $-0.85 | -3.12% | 94,021 | $26.74 | $26.32 $27.60 |
| Sep 11, 2026 | $26.98 | $27.42 | $26.62 | $27.25 | +$0.60 | +2.25% | 96,850 | $27.10 | $26.62 $27.42 |
| Sep 10, 2026 | $27.18 | $27.23 | $26.64 | $26.65 | $-0.42 | -1.55% | 104,545 | $26.96 | $26.64 $27.23 |
| Sep 9, 2026 | $27.41 | $27.95 | $26.89 | $27.07 | $-0.44 | -1.60% | 78,501 | $27.28 | $26.89 $27.95 |
| Sep 8, 2026 | $28.00 | $28.04 | $26.83 | $27.51 | $-0.49 | -1.75% | 83,186 | $27.39 | $26.83 $28.04 |
| Sep 4, 2026 | $27.43 | $28.14 | $27.07 | $28.00 | +$0.39 | +1.41% | 118,108 | $27.80 | $27.07 $28.14 |
| Sep 3, 2026 | $28.20 | $28.39 | $27.43 | $27.61 | $-0.63 | -2.23% | 102,252 | $27.89 | $27.43 $28.39 |
| Sep 2, 2026 | $27.01 | $28.35 | $27.01 | $28.24 | +$1.14 | +4.21% | 118,948 | $27.95 | $27.01 $28.35 |
| Sep 1, 2026 | $29.90 | $29.90 | $26.89 | $27.10 | $-0.87 | -3.11% | 167,958 | $27.46 | $26.89 $29.90 |
| Aug 31, 2026 | $29.00 | $29.37 | $27.81 | $27.97 | $-1.63 | -5.51% | 181,627 | $28.35 | $27.81 $29.37 |
| Aug 28, 2026 | $29.90 | $30.66 | $28.93 | $29.60 | $-0.54 | -1.79% | 179,740 | $29.77 | $28.93 $30.66 |
| Aug 27, 2026 | $31.84 | $32.93 | $29.92 | $30.14 | $-1.63 | -5.13% | 177,584 | $30.70 | $29.92 $32.93 |
| Aug 26, 2026 | $37.96 | $38.38 | $31.53 | $31.77 | $-7.57 | -19.24% | 341,833 | $32.91 | $31.53 $38.38 |
| Aug 25, 2026 | $40.13 | $40.51 | $38.35 | $39.34 | $-0.95 | -2.36% | 93,261 | $39.20 | $38.35 $40.51 |
| Aug 24, 2026 | $40.03 | $41.28 | $39.70 | $40.29 | +$0.84 | +2.13% | 58,539 | $40.28 | $39.70 $41.28 |
| Aug 21, 2026 | $40.00 | $40.72 | $39.26 | $39.45 | $-0.55 | -1.38% | 157,116 | $39.70 | $39.26 $40.72 |