NYSE:ELMD | Historical Stock Price | Electromed, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$1.93$4.27$9.44$20.87$46.142010-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.55$3.5511,100——
2010-12-30$3.26$3.264,000——
2010-12-29$3.30$3.301,500——
2010-12-28$3.39$3.394,200——
2010-12-27$3.38$3.382,100——
2010-12-23$3.35$3.35600——
2010-12-22$3.38$3.380——
2010-12-21$3.38$3.38800——
2010-12-20$3.37$3.374,200——
2010-12-17$3.42$3.42300——
2010-12-16$3.53$3.536,800——
2010-12-15$3.50$3.50500——
2010-12-14$3.53$3.531,200——
2010-12-13$3.40$3.4011,900——
2010-12-10$3.35$3.351,500——
2010-12-09$3.31$3.312,200——
2010-12-08$3.57$3.57100——
2010-12-07$3.47$3.470——
2010-12-06$3.47$3.476,700——
2010-12-03$3.50$3.506,300——
2010-12-02$3.57$3.571,100——
2010-12-01$3.58$3.58600——
2010-11-30$3.60$3.600——
2010-11-29$3.60$3.601,400——
2010-11-26$3.58$3.58100——
2010-11-24$3.40$3.401,200——
2010-11-23$3.40$3.40100——
2010-11-22$3.53$3.530——
2010-11-19$3.53$3.53200——
2010-11-18$3.40$3.401,000——
2010-11-17$3.25$3.256,000——
2010-11-16$3.56$3.561,200——
2010-11-15$3.40$3.405,300——
2010-11-12$3.50$3.5010,500——
2010-11-11$3.40$3.403,700——
2010-11-10$3.48$3.482,000——
2010-11-09$3.66$3.66400——
2010-11-08$3.67$3.67200——
2010-11-05$3.67$3.679,800——
2010-11-04$3.69$3.69200——
2010-11-03$3.59$3.592,800——
2010-11-02$3.49$3.490——
2010-11-01$3.49$3.494,400——
2010-10-29$3.50$3.500——
2010-10-28$3.50$3.504,200——
2010-10-27$3.55$3.555,400——
2010-10-26$3.50$3.501,300——
2010-10-25$3.45$3.454,900——
2010-10-22$3.50$3.500——
2010-10-21$3.50$3.5010,300——
2010-10-20$3.39$3.399,400——
2010-10-19$3.35$3.3520,200——
2010-10-18$3.43$3.434,100——
2010-10-15$3.49$3.49900——
2010-10-14$3.57$3.572,900——
2010-10-13$3.41$3.4114,700——
2010-10-12$3.59$3.599,400——
2010-10-11$3.50$3.501,000——
2010-10-08$3.54$3.543,300——
2010-10-07$3.52$3.527,900——
2010-10-06$3.52$3.525,600——
2010-10-05$3.65$3.656,200——
2010-10-04$3.60$3.6013,500——
2010-10-01$3.71$3.710——
2010-09-30$3.71$3.712,700——
2010-09-29$3.50$3.508,400——
2010-09-28$3.45$3.45300——
2010-09-27$3.54$3.5412,200——
2010-09-24$3.60$3.60100——
2010-09-23$3.60$3.60400——
2010-09-22$3.46$3.463,500——
2010-09-21$3.52$3.527,200——
2010-09-20$3.67$3.672,100——
2010-09-17$3.65$3.656,000——
2010-09-16$3.66$3.661,300——
2010-09-15$3.65$3.654,000——
2010-09-14$3.63$3.6314,200——
2010-09-13$3.59$3.5911,900——
2010-09-10$3.55$3.556,600——
2010-09-09$3.60$3.6016,900——
2010-09-08$3.66$3.662,700——
2010-09-07$3.50$3.5018,300——
2010-09-03$3.51$3.5115,000——
2010-09-02$3.50$3.5017,200——
2010-09-01$3.64$3.640——
2010-08-31$3.64$3.644,600——
2010-08-30$3.35$3.357,900——
2010-08-27$3.46$3.4617,700——
2010-08-26$3.31$3.312,100——
2010-08-25$3.30$3.3024,300——
2010-08-24$3.44$3.449,800——
2010-08-23$3.34$3.348,800——
2010-08-20$3.32$3.3288,700——
2010-08-19$3.72$3.726,700——
2010-08-18$3.79$3.7930,700——
2010-08-17$3.85$3.852,800——
2010-08-16$3.80$3.8020,100——
2010-08-13$3.98$3.98277,700——