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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.40$3.404,634,200——
2013-12-30$2.09$2.092,234,800——
2013-12-27$1.01$1.010——
2013-12-26$1.01$1.011,000——
2013-12-24$1.04$1.046,600——
2013-12-23$1.00$1.007,300——
2013-12-20$1.00$1.0014,300——
2013-12-19$1.04$1.043,700——
2013-12-18$1.03$1.033,800——
2013-12-17$1.06$1.063,900——
2013-12-16$1.01$1.0110,100——
2013-12-13$1.02$1.0214,900——
2013-12-12$1.00$1.001,100——
2013-12-11$1.06$1.066,200——
2013-12-10$1.08$1.0818,500——
2013-12-09$1.11$1.1143,200——
2013-12-06$1.11$1.114,300——
2013-12-05$1.11$1.116,700——
2013-12-04$1.13$1.132,900——
2013-12-03$1.15$1.151,200——
2013-12-02$1.22$1.226,800——
2013-11-29$1.10$1.108,200——
2013-11-27$1.20$1.205,500——
2013-11-26$1.18$1.1810,900——
2013-11-25$1.10$1.1012,800——
2013-11-22$1.07$1.07300——
2013-11-21$1.07$1.0710,100——
2013-11-20$1.18$1.1812,400——
2013-11-19$1.22$1.2267,100——
2013-11-18$1.10$1.1031,200——
2013-11-15$1.07$1.070——
2013-11-14$1.07$1.078,100——
2013-11-13$1.10$1.1048,000——
2013-11-12$1.15$1.1516,400——
2013-11-11$1.15$1.158,900——
2013-11-08$1.03$1.037,900——
2013-11-07$1.12$1.122,600——
2013-11-06$1.18$1.182,900——
2013-11-05$1.12$1.126,100——
2013-11-04$1.01$1.011,000——
2013-11-01$1.00$1.000——
2013-10-31$1.00$1.000——
2013-10-30$1.00$1.001,000——
2013-10-29$1.04$1.041,700——
2013-10-28$1.00$1.004,500——
2013-10-25$1.01$1.013,700——
2013-10-24$0.99$0.992,000——
2013-10-23$1.06$1.063,600——
2013-10-22$1.14$1.141,300——
2013-10-21$1.00$1.00700——
2013-10-18$1.00$1.000——
2013-10-17$1.00$1.0016,100——
2013-10-16$1.00$1.00100——
2013-10-15$1.00$1.00700——
2013-10-14$1.05$1.053,100——
2013-10-11$1.03$1.031,900——
2013-10-10$1.09$1.090——
2013-10-09$1.09$1.091,800——
2013-10-08$1.09$1.09200——
2013-10-07$1.07$1.075,800——
2013-10-04$1.08$1.08200——
2013-10-03$1.07$1.076,500——
2013-10-02$1.15$1.153,600——
2013-10-01$1.14$1.141,300——
2013-09-30$1.07$1.071,200——
2013-09-27$1.07$1.07100——
2013-09-26$1.05$1.056,100——
2013-09-25$1.07$1.073,800——
2013-09-24$1.09$1.090——
2013-09-23$1.09$1.095,300——
2013-09-20$1.23$1.2326,200——
2013-09-19$0.98$0.98200——
2013-09-18$0.97$0.973,100——
2013-09-17$0.94$0.9416,400——
2013-09-16$0.92$0.921,500——
2013-09-13$0.95$0.951,000——
2013-09-12$0.95$0.95700——
2013-09-11$0.95$0.952,400——
2013-09-10$1.00$1.00700——
2013-09-09$1.02$1.021,300——
2013-09-06$0.99$0.990——
2013-09-05$0.99$0.9912,700——
2013-09-04$1.03$1.03100——
2013-09-03$0.99$0.9919,400——
2013-08-30$0.99$0.9917,800——
2013-08-29$1.00$1.008,600——
2013-08-28$1.06$1.069,100——
2013-08-27$1.04$1.045,400——
2013-08-26$1.06$1.065,300——
2013-08-23$1.05$1.051,500——
2013-08-22$1.07$1.07300——
2013-08-21$1.04$1.04400——
2013-08-20$1.06$1.060——
2013-08-19$1.06$1.060——
2013-08-16$1.06$1.060——
2013-08-15$1.06$1.06300——
2013-08-14$1.05$1.052,000——
2013-08-13$1.10$1.10100——
2013-08-12$1.15$1.15100——
2013-08-09$1.16$1.161,300——
2013-08-08$1.12$1.120——
2013-08-07$1.12$1.12300——
2013-08-06$1.12$1.1211,900——
2013-08-05$1.13$1.135,100——
2013-08-02$1.10$1.101,600——
2013-08-01$1.14$1.1430,600——
2013-07-31$1.23$1.232,800——
2013-07-30$1.19$1.190——
2013-07-29$1.19$1.191,400——
2013-07-26$1.23$1.2349,300——
2013-07-25$1.15$1.152,000——
2013-07-24$1.15$1.155,000——
2013-07-23$1.16$1.1615,200——
2013-07-22$1.12$1.125,000——
2013-07-19$1.20$1.200——
2013-07-18$1.20$1.200——
2013-07-17$1.20$1.202,200——
2013-07-16$1.20$1.205,200——
2013-07-15$1.23$1.235,800——
2013-07-12$1.20$1.20900——
2013-07-11$1.24$1.245,000——
2013-07-10$1.22$1.223,000——
2013-07-09$1.30$1.301,200——
2013-07-08$1.29$1.291,200——
2013-07-05$1.29$1.29100——
2013-07-03$1.29$1.290——
2013-07-02$1.29$1.29500——
2013-07-01$1.31$1.31600——
2013-06-28$1.27$1.27100——
2013-06-27$1.30$1.30600——
2013-06-26$1.30$1.30100——
2013-06-25$1.29$1.292,400——
2013-06-24$1.26$1.262,300——
2013-06-21$1.25$1.25600——
2013-06-20$1.23$1.230——
2013-06-19$1.23$1.2312,000——
2013-06-18$1.16$1.161,900——
2013-06-17$1.19$1.191,700——
2013-06-14$1.21$1.21800——
2013-06-13$1.18$1.182,100——
2013-06-12$1.28$1.28800——
2013-06-11$1.29$1.293,000——
2013-06-10$1.18$1.183,600——
2013-06-07$1.14$1.148,600——
2013-06-06$1.23$1.23600——
2013-06-05$1.20$1.200——
2013-06-04$1.20$1.207,100——
2013-06-03$1.26$1.265,100——
2013-05-31$1.29$1.290——
2013-05-30$1.29$1.29800——
2013-05-29$1.30$1.30100——
2013-05-28$1.33$1.331,100——
2013-05-24$1.26$1.2632,100——
2013-05-23$1.40$1.401,000——
2013-05-22$1.46$1.463,000——
2013-05-21$1.36$1.363,600——
2013-05-20$1.35$1.355,700——
2013-05-17$1.32$1.321,100——
2013-05-16$1.33$1.337,600——
2013-05-15$1.24$1.2445,900——
2013-05-14$1.26$1.2617,200——
2013-05-13$1.20$1.2023,700——
2013-05-10$1.35$1.358,900——
2013-05-09$1.30$1.306,500——
2013-05-08$1.18$1.180——
2013-05-07$1.18$1.185,000——
2013-05-06$1.25$1.250——
2013-05-03$1.25$1.2514,700——
2013-05-02$1.28$1.2813,100——
2013-05-01$1.28$1.2814,200——
2013-04-30$1.35$1.350——
2013-04-29$1.35$1.35400——
2013-04-26$1.35$1.352,500——
2013-04-25$1.37$1.371,300——
2013-04-24$1.37$1.370——
2013-04-23$1.37$1.370——
2013-04-22$1.37$1.374,000——
2013-04-19$1.41$1.41600——
2013-04-18$1.41$1.410——
2013-04-17$1.41$1.4123,700——
2013-04-16$1.35$1.351,100——
2013-04-15$1.32$1.324,100——
2013-04-12$1.39$1.39700——
2013-04-11$1.38$1.38800——
2013-04-10$1.38$1.38600——
2013-04-09$1.41$1.413,700——
2013-04-08$1.40$1.40100——
2013-04-05$1.39$1.390——
2013-04-04$1.39$1.39800——
2013-04-03$1.40$1.400——
2013-04-02$1.40$1.400——
2013-04-01$1.40$1.4013,400——
2013-03-28$1.45$1.452,500——
2013-03-27$1.49$1.490——
2013-03-26$1.49$1.495,900——
2013-03-25$1.47$1.47200——
2013-03-22$1.49$1.491,100——
2013-03-21$1.47$1.471,100——
2013-03-20$1.49$1.49500——
2013-03-19$1.50$1.501,100——
2013-03-18$1.50$1.501,600——
2013-03-15$1.51$1.510——
2013-03-14$1.51$1.510——
2013-03-13$1.51$1.51400——
2013-03-12$1.49$1.494,300——
2013-03-11$1.48$1.482,700——
2013-03-08$1.48$1.483,800——
2013-03-07$1.58$1.584,100——
2013-03-06$1.66$1.660——
2013-03-05$1.66$1.662,100——
2013-03-04$1.76$1.760——
2013-03-01$1.76$1.76400——
2013-02-28$1.75$1.7510,800——
2013-02-27$1.80$1.8015,600——
2013-02-26$1.60$1.6032,600——
2013-02-25$1.40$1.4057,100——
2013-02-22$1.43$1.435,200——
2013-02-21$1.35$1.351,800——
2013-02-20$1.35$1.3526,300——
2013-02-19$1.37$1.376,400——
2013-02-15$1.35$1.354,000——
2013-02-14$1.36$1.363,000——
2013-02-13$1.37$1.373,500——
2013-02-12$1.38$1.384,000——
2013-02-11$1.35$1.35800——
2013-02-08$1.40$1.4013,100——
2013-02-07$1.40$1.40200——
2013-02-06$1.38$1.380——
2013-02-05$1.38$1.382,100——
2013-02-04$1.41$1.414,400——
2013-02-01$1.38$1.381,100——
2013-01-31$1.35$1.35500——
2013-01-30$1.35$1.35300——
2013-01-29$1.35$1.350——
2013-01-28$1.35$1.354,600——
2013-01-25$1.39$1.390——
2013-01-24$1.39$1.391,000——
2013-01-23$1.40$1.403,200——
2013-01-22$1.45$1.453,100——
2013-01-18$1.38$1.382,500——
2013-01-17$1.45$1.45700——
2013-01-16$1.42$1.420——
2013-01-15$1.42$1.42200——
2013-01-14$1.42$1.42800——
2013-01-11$1.38$1.382,000——
2013-01-10$1.38$1.381,700——
2013-01-09$1.39$1.390——
2013-01-08$1.39$1.391,200——
2013-01-07$1.36$1.36600——
2013-01-04$1.36$1.360——
2013-01-03$1.36$1.362,900——
2013-01-02$1.40$1.407,600——