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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.35$1.351,700——
2012-12-28$1.25$1.2514,200——
2012-12-27$1.35$1.351,600——
2012-12-26$1.36$1.360——
2012-12-24$1.36$1.367,400——
2012-12-21$1.39$1.396,600——
2012-12-20$1.39$1.391,000——
2012-12-19$1.42$1.421,300——
2012-12-18$1.50$1.505,400——
2012-12-17$1.55$1.553,400——
2012-12-14$1.41$1.4122,100——
2012-12-13$1.59$1.5917,500——
2012-12-12$1.40$1.402,000——
2012-12-11$1.35$1.3516,000——
2012-12-10$1.40$1.402,900——
2012-12-07$1.39$1.394,400——
2012-12-06$1.36$1.3610,300——
2012-12-05$1.45$1.459,900——
2012-12-04$1.50$1.5014,400——
2012-12-03$1.75$1.7517,100——
2012-11-30$1.77$1.77300——
2012-11-29$1.74$1.742,900——
2012-11-28$1.79$1.799,500——
2012-11-27$1.71$1.712,400——
2012-11-26$1.72$1.728,300——
2012-11-23$1.56$1.56600——
2012-11-21$1.60$1.6013,100——
2012-11-20$1.73$1.734,300——
2012-11-19$1.67$1.674,200——
2012-11-16$1.62$1.626,000——
2012-11-15$1.59$1.5918,400——
2012-11-14$1.39$1.396,600——
2012-11-13$1.40$1.403,300——
2012-11-12$1.36$1.36700——
2012-11-09$1.42$1.427,000——
2012-11-08$1.42$1.421,400——
2012-11-07$1.43$1.4315,700——
2012-11-06$1.44$1.441,200——
2012-11-05$1.52$1.52300——
2012-11-02$1.54$1.54400——
2012-11-01$1.47$1.47800——
2012-10-31$1.51$1.519,400——
2012-10-26$1.50$1.5028,800——
2012-10-25$1.45$1.457,900——
2012-10-24$1.35$1.35400——
2012-10-23$1.32$1.324,500——
2012-10-22$1.35$1.355,300——
2012-10-19$1.34$1.3411,700——
2012-10-18$1.39$1.3921,200——
2012-10-17$1.47$1.475,000——
2012-10-16$1.48$1.485,300——
2012-10-15$1.45$1.4524,400——
2012-10-12$1.53$1.534,600——
2012-10-11$1.57$1.570——
2012-10-10$1.57$1.572,700——
2012-10-09$1.64$1.641,900——
2012-10-08$1.65$1.6514,000——
2012-10-05$1.68$1.6826,700——
2012-10-04$1.60$1.6026,500——
2012-10-03$1.41$1.4134,100——
2012-10-02$1.40$1.406,300——
2012-10-01$1.40$1.405,500——
2012-09-28$1.45$1.4510,800——
2012-09-27$1.50$1.5014,700——
2012-09-26$1.45$1.459,400——
2012-09-25$1.50$1.5028,400——
2012-09-24$1.51$1.515,200——
2012-09-21$1.50$1.501,700——
2012-09-20$1.60$1.605,500——
2012-09-19$1.60$1.6017,400——
2012-09-18$1.63$1.635,200——
2012-09-17$1.69$1.690——
2012-09-14$1.69$1.692,000——
2012-09-13$1.75$1.752,500——
2012-09-12$1.69$1.699,200——
2012-09-11$1.75$1.7514,800——
2012-09-10$1.90$1.909,600——
2012-09-07$1.80$1.805,000——
2012-09-06$1.92$1.92100——
2012-09-05$1.92$1.920——
2012-09-04$1.92$1.921,700——
2012-08-31$1.83$1.831,200——
2012-08-30$1.88$1.88200——
2012-08-29$1.86$1.864,400——
2012-08-28$2.01$2.015,000——
2012-08-27$2.05$2.051,500——
2012-08-24$2.06$2.064,700——
2012-08-23$1.95$1.950——
2012-08-22$1.95$1.950——
2012-08-21$1.95$1.951,100——
2012-08-20$1.95$1.95400——
2012-08-17$1.96$1.963,000——
2012-08-16$1.85$1.853,000——
2012-08-15$1.85$1.8511,700——
2012-08-14$1.90$1.902,100——
2012-08-13$1.96$1.961,400——
2012-08-10$1.89$1.8910,900——
2012-08-09$1.90$1.900——
2012-08-08$1.90$1.900——
2012-08-07$1.90$1.900——
2012-08-06$1.90$1.902,000——
2012-08-03$1.96$1.961,000——
2012-08-02$1.95$1.955,500——
2012-08-01$1.96$1.962,200——
2012-07-31$2.00$2.000——
2012-07-30$2.00$2.007,100——
2012-07-27$2.01$2.014,300——
2012-07-26$2.20$2.200——
2012-07-25$2.20$2.204,000——
2012-07-24$2.24$2.242,000——
2012-07-23$2.20$2.200——
2012-07-20$2.20$2.204,700——
2012-07-19$2.20$2.203,300——
2012-07-18$2.17$2.176,700——
2012-07-17$2.17$2.171,000——
2012-07-16$2.10$2.102,100——
2012-07-13$2.10$2.103,800——
2012-07-12$2.15$2.15300——
2012-07-11$2.10$2.107,100——
2012-07-10$2.05$2.051,000——
2012-07-09$2.10$2.100——
2012-07-06$2.10$2.102,000——
2012-07-05$2.10$2.10800——
2012-07-03$2.10$2.10600——
2012-07-02$2.12$2.1210,900——
2012-06-29$2.10$2.106,900——
2012-06-28$2.26$2.260——
2012-06-27$2.26$2.268,900——
2012-06-26$2.34$2.341,000——
2012-06-25$2.35$2.35900——
2012-06-22$2.40$2.40200——
2012-06-21$2.41$2.4114,300——
2012-06-20$2.56$2.565,300——
2012-06-19$2.46$2.466,300——
2012-06-18$2.40$2.406,700——
2012-06-15$2.70$2.706,500——
2012-06-14$2.48$2.480——
2012-06-13$2.48$2.488,500——
2012-06-12$2.30$2.300——
2012-06-11$2.30$2.303,300——
2012-06-08$2.35$2.350——
2012-06-07$2.35$2.351,100——
2012-06-06$2.36$2.36900——
2012-06-05$2.30$2.301,200——
2012-06-04$2.41$2.411,600——
2012-06-01$2.50$2.505,800——
2012-05-31$2.30$2.303,700——
2012-05-30$2.53$2.5313,400——
2012-05-29$2.60$2.604,000——
2012-05-25$2.56$2.5610,700——
2012-05-24$2.45$2.450——
2012-05-23$2.45$2.45700——
2012-05-22$2.55$2.552,900——
2012-05-21$2.83$2.8321,700——
2012-05-18$2.30$2.3017,000——
2012-05-17$2.40$2.402,300——
2012-05-16$2.30$2.3014,500——
2012-05-15$2.30$2.301,400——
2012-05-14$2.32$2.320——
2012-05-11$2.32$2.324,800——
2012-05-10$2.31$2.3112,300——
2012-05-09$2.60$2.601,100——
2012-05-08$2.66$2.66300——
2012-05-07$2.68$2.68500——
2012-05-04$2.64$2.640——
2012-05-03$2.64$2.64500——
2012-05-02$2.59$2.596,000——
2012-05-01$2.67$2.67900——
2012-04-30$2.71$2.711,300——
2012-04-27$2.78$2.7815,900——
2012-04-26$2.50$2.5043,700——
2012-04-25$2.60$2.6012,200——
2012-04-24$2.66$2.661,500——
2012-04-23$2.62$2.6219,300——
2012-04-20$2.62$2.6218,700——
2012-04-19$2.75$2.755,100——
2012-04-18$2.79$2.7910,900——
2012-04-17$2.73$2.731,400——
2012-04-16$2.69$2.6919,000——
2012-04-13$2.85$2.85800——
2012-04-12$2.86$2.8614,000——
2012-04-11$2.70$2.7014,800——
2012-04-10$2.76$2.762,400——
2012-04-09$2.78$2.785,100——
2012-04-05$2.76$2.761,500——
2012-04-04$2.85$2.8545,800——
2012-04-03$2.70$2.70900——
2012-04-02$2.70$2.7018,200——
2012-03-30$2.90$2.9018,000——
2012-03-29$2.73$2.735,100——
2012-03-28$2.67$2.6710,200——
2012-03-27$2.70$2.7026,900——
2012-03-26$2.76$2.7637,600——
2012-03-23$3.12$3.12200——
2012-03-22$3.09$3.094,900——
2012-03-21$3.12$3.121,300——
2012-03-20$3.12$3.12100——
2012-03-19$3.12$3.12900——
2012-03-16$3.10$3.104,600——
2012-03-15$3.08$3.083,300——
2012-03-14$3.09$3.091,400——
2012-03-13$3.00$3.000——
2012-03-12$3.00$3.0011,700——
2012-03-09$3.00$3.005,000——
2012-03-08$3.00$3.001,500——
2012-03-07$3.00$3.003,200——
2012-03-06$3.05$3.051,500——
2012-03-05$3.05$3.055,300——
2012-03-02$3.05$3.0511,200——
2012-03-01$3.00$3.0013,000——
2012-02-29$2.90$2.901,600——
2012-02-28$2.92$2.9212,400——
2012-02-27$2.97$2.971,500——
2012-02-24$3.07$3.071,000——
2012-02-23$3.19$3.195,600——
2012-02-22$2.97$2.9713,700——
2012-02-21$3.07$3.072,000——
2012-02-17$3.20$3.202,900——
2012-02-16$3.21$3.2114,800——
2012-02-15$3.24$3.247,600——
2012-02-14$3.00$3.0024,900——
2012-02-13$3.07$3.076,800——
2012-02-10$2.91$2.91900——
2012-02-09$2.90$2.908,300——
2012-02-08$2.94$2.947,300——
2012-02-07$2.95$2.955,000——
2012-02-06$3.05$3.0513,600——
2012-02-03$3.02$3.024,300——
2012-02-02$3.04$3.047,200——
2012-02-01$2.99$2.993,200——
2012-01-31$3.00$3.0032,400——
2012-01-30$3.10$3.1015,300——
2012-01-27$3.25$3.256,100——
2012-01-26$3.27$3.271,200——
2012-01-25$3.27$3.27400——
2012-01-24$3.32$3.3214,700——
2012-01-23$3.31$3.311,100——
2012-01-20$3.30$3.3015,600——
2012-01-19$3.35$3.353,500——
2012-01-18$3.39$3.393,000——
2012-01-17$3.43$3.4311,600——
2012-01-13$3.55$3.557,400——
2012-01-12$3.67$3.672,100——
2012-01-11$3.65$3.656,800——
2012-01-10$3.68$3.689,000——
2012-01-09$3.69$3.69239,300——
2012-01-06$3.75$3.751,300——
2012-01-05$3.66$3.664,800——
2012-01-04$3.51$3.515,600——
2012-01-03$3.61$3.619,500——