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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.45$3.4519,300——
2011-12-29$3.45$3.454,100——
2011-12-28$3.48$3.482,700——
2011-12-27$3.50$3.507,000——
2011-12-23$3.50$3.508,000——
2011-12-22$3.50$3.506,300——
2011-12-21$3.41$3.414,000——
2011-12-20$3.41$3.4114,600——
2011-12-19$3.36$3.367,300——
2011-12-16$3.41$3.418,800——
2011-12-15$3.48$3.481,600——
2011-12-14$3.56$3.562,500——
2011-12-13$3.57$3.573,400——
2011-12-12$3.67$3.673,400——
2011-12-09$3.66$3.6610,100——
2011-12-08$3.69$3.69200——
2011-12-07$3.65$3.656,500——
2011-12-06$3.70$3.7010,200——
2011-12-05$3.70$3.705,800——
2011-12-02$3.68$3.68200——
2011-12-01$3.69$3.692,300——
2011-11-30$3.74$3.742,300——
2011-11-29$3.85$3.851,500——
2011-11-28$3.80$3.802,700——
2011-11-25$3.74$3.7412,800——
2011-11-23$3.90$3.90800——
2011-11-22$3.87$3.871,600——
2011-11-21$3.86$3.865,100——
2011-11-18$3.95$3.95500——
2011-11-17$3.97$3.976,000——
2011-11-16$4.00$4.003,500——
2011-11-15$4.00$4.005,200——
2011-11-14$3.99$3.998,600——
2011-11-11$3.75$3.757,600——
2011-11-10$3.59$3.5911,900——
2011-11-09$3.89$3.8928,000——
2011-11-08$4.10$4.106,300——
2011-11-07$4.18$4.184,000——
2011-11-04$4.23$4.2311,300——
2011-11-03$4.30$4.3019,600——
2011-11-02$4.10$4.105,900——
2011-11-01$4.00$4.0013,800——
2011-10-31$3.99$3.9910,700——
2011-10-28$3.90$3.9010,700——
2011-10-27$3.73$3.7318,500——
2011-10-26$3.83$3.837,900——
2011-10-25$3.80$3.8025,400——
2011-10-24$4.00$4.0045,500——
2011-10-21$4.31$4.3150,700——
2011-10-20$3.55$3.5511,100——
2011-10-19$3.51$3.514,000——
2011-10-18$3.50$3.501,900——
2011-10-17$3.47$3.472,000——
2011-10-14$3.51$3.514,800——
2011-10-13$3.50$3.509,500——
2011-10-12$3.50$3.503,200——
2011-10-11$3.42$3.421,200——
2011-10-10$3.44$3.440——
2011-10-07$3.44$3.441,900——
2011-10-06$3.40$3.400——
2011-10-05$3.40$3.404,200——
2011-10-04$3.41$3.410——
2011-10-03$3.41$3.411,700——
2011-09-30$3.50$3.504,000——
2011-09-29$3.30$3.301,200——
2011-09-28$3.30$3.302,600——
2011-09-27$3.30$3.301,300——
2011-09-26$3.19$3.190——
2011-09-23$3.19$3.192,000——
2011-09-22$3.47$3.471,800——
2011-09-21$3.45$3.4510,200——
2011-09-20$3.47$3.473,600——
2011-09-19$3.31$3.316,400——
2011-09-16$3.40$3.4036,000——
2011-09-15$3.59$3.592,400——
2011-09-14$3.60$3.6020,200——
2011-09-13$3.55$3.5518,700——
2011-09-12$3.33$3.332,900——
2011-09-09$3.40$3.40600——
2011-09-08$3.45$3.451,400——
2011-09-07$3.50$3.5010,500——
2011-09-06$3.45$3.45600——
2011-09-02$3.50$3.50100——
2011-09-01$3.50$3.50800——
2011-08-31$3.49$3.49200——
2011-08-30$3.50$3.50300——
2011-08-29$3.48$3.4810,800——
2011-08-26$3.20$3.201,600——
2011-08-25$3.21$3.21600——
2011-08-24$3.26$3.261,500——
2011-08-23$3.43$3.43700——
2011-08-22$3.50$3.501,600——
2011-08-19$3.40$3.40100——
2011-08-18$3.40$3.400——
2011-08-17$3.40$3.4019,600——
2011-08-16$3.32$3.3213,500——
2011-08-15$3.27$3.271,300——
2011-08-12$3.20$3.205,200——
2011-08-11$3.30$3.3014,900——
2011-08-10$3.28$3.2810,300——
2011-08-09$3.28$3.282,600——
2011-08-08$3.33$3.33900——
2011-08-05$3.40$3.402,500——
2011-08-04$3.30$3.302,300——
2011-08-03$3.40$3.400——
2011-08-02$3.40$3.40600——
2011-08-01$3.43$3.43100——
2011-07-29$3.40$3.405,400——
2011-07-28$3.35$3.351,500——
2011-07-27$3.31$3.311,800——
2011-07-26$3.35$3.350——
2011-07-25$3.35$3.35400——
2011-07-22$3.40$3.401,600——
2011-07-21$3.42$3.422,900——
2011-07-20$3.37$3.371,100——
2011-07-19$3.29$3.296,300——
2011-07-18$3.40$3.401,200——
2011-07-15$3.40$3.401,200——
2011-07-14$3.35$3.350——
2011-07-13$3.35$3.35900——
2011-07-12$3.40$3.409,500——
2011-07-11$3.35$3.357,100——
2011-07-08$3.31$3.311,000——
2011-07-07$3.35$3.353,900——
2011-07-06$3.35$3.351,100——
2011-07-05$3.35$3.355,700——
2011-07-01$3.30$3.3010,700——
2011-06-30$3.30$3.308,600——
2011-06-29$3.35$3.353,000——
2011-06-28$3.35$3.353,800——
2011-06-27$3.35$3.354,800——
2011-06-24$3.30$3.300——
2011-06-23$3.30$3.305,100——
2011-06-22$3.40$3.403,000——
2011-06-21$3.37$3.370——
2011-06-20$3.37$3.37200——
2011-06-17$3.37$3.373,700——
2011-06-16$3.40$3.406,000——
2011-06-15$3.30$3.302,700——
2011-06-14$3.27$3.271,700——
2011-06-13$3.36$3.3612,300——
2011-06-10$3.34$3.344,100——
2011-06-09$3.36$3.367,400——
2011-06-08$3.35$3.353,800——
2011-06-07$3.45$3.4510,800——
2011-06-06$3.47$3.47800——
2011-06-03$3.40$3.404,500——
2011-06-02$3.31$3.3153,500——
2011-06-01$3.65$3.653,300——
2011-05-31$3.74$3.740——
2011-05-27$3.74$3.740——
2011-05-26$3.74$3.740——
2011-05-25$3.74$3.741,700——
2011-05-24$3.74$3.741,400——
2011-05-23$3.58$3.5811,300——
2011-05-20$3.69$3.695,800——
2011-05-19$3.60$3.6011,400——
2011-05-18$3.52$3.5230,500——
2011-05-17$3.51$3.511,400——
2011-05-16$3.74$3.747,400——
2011-05-13$3.74$3.746,800——
2011-05-12$3.51$3.5157,000——
2011-05-11$3.34$3.3417,800——
2011-05-10$3.42$3.4220,400——
2011-05-09$3.25$3.255,700——
2011-05-06$3.25$3.255,200——
2011-05-05$3.26$3.2620,500——
2011-05-04$3.25$3.255,200——
2011-05-03$3.29$3.293,700——
2011-05-02$3.25$3.255,200——
2011-04-29$3.35$3.350——
2011-04-28$3.35$3.353,000——
2011-04-27$3.33$3.3315,000——
2011-04-26$3.18$3.184,000——
2011-04-25$3.18$3.181,000——
2011-04-21$3.18$3.18100——
2011-04-20$3.18$3.181,000——
2011-04-19$3.14$3.141,200——
2011-04-18$3.11$3.113,500——
2011-04-15$3.16$3.160——
2011-04-14$3.16$3.160——
2011-04-13$3.16$3.160——
2011-04-12$3.16$3.16200——
2011-04-11$3.24$3.24500——
2011-04-08$3.18$3.185,300——
2011-04-07$3.18$3.187,600——
2011-04-06$3.32$3.322,300——
2011-04-05$3.16$3.1610,200——
2011-04-04$3.19$3.1916,400——
2011-04-01$3.30$3.300——
2011-03-31$3.30$3.305,600——
2011-03-30$3.48$3.48500——
2011-03-29$3.38$3.38800——
2011-03-28$3.50$3.500——
2011-03-25$3.50$3.50100——
2011-03-24$3.50$3.507,200——
2011-03-23$3.38$3.3810,100——
2011-03-22$3.46$3.46300——
2011-03-21$3.46$3.4617,300——
2011-03-18$3.48$3.485,200——
2011-03-17$3.50$3.504,100——
2011-03-16$3.50$3.505,900——
2011-03-15$3.50$3.505,800——
2011-03-14$3.52$3.52300——
2011-03-11$3.51$3.517,800——
2011-03-10$3.52$3.52100——
2011-03-09$3.51$3.5112,800——
2011-03-08$3.53$3.531,900——
2011-03-07$3.63$3.634,400——
2011-03-04$3.63$3.631,600——
2011-03-03$3.71$3.713,400——
2011-03-02$3.58$3.58200——
2011-03-01$3.60$3.603,300——
2011-02-28$3.50$3.508,700——
2011-02-25$3.63$3.63300——
2011-02-24$3.63$3.632,900——
2011-02-23$3.51$3.5118,400——
2011-02-22$3.60$3.602,700——
2011-02-18$3.84$3.842,400——
2011-02-17$3.70$3.703,000——
2011-02-16$3.55$3.557,800——
2011-02-15$3.55$3.5553,800——
2011-02-14$3.74$3.7426,500——
2011-02-11$3.50$3.504,400——
2011-02-10$3.46$3.462,000——
2011-02-09$3.61$3.6110,500——
2011-02-08$3.69$3.6910,500——
2011-02-07$3.51$3.514,300——
2011-02-04$3.32$3.322,200——
2011-02-03$3.32$3.321,100——
2011-02-02$3.32$3.322,500——
2011-02-01$3.32$3.321,700——
2011-01-31$3.43$3.431,200——
2011-01-28$3.45$3.4514,300——
2011-01-27$3.41$3.418,400——
2011-01-26$3.37$3.37600——
2011-01-25$3.31$3.31300——
2011-01-24$3.40$3.404,000——
2011-01-21$3.26$3.264,600——
2011-01-20$3.30$3.301,700——
2011-01-19$3.31$3.318,200——
2011-01-18$3.15$3.1528,900——
2011-01-14$3.08$3.08148,700——
2011-01-13$3.05$3.0512,400——
2011-01-12$3.11$3.1115,200——
2011-01-11$3.15$3.157,100——
2011-01-10$3.16$3.166,900——
2011-01-07$3.22$3.223,100——
2011-01-06$3.38$3.3814,500——
2011-01-05$3.23$3.23100——
2011-01-04$3.29$3.298,600——
2011-01-03$3.32$3.3221,000——