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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.81$9.8163,600——
2020-12-30$9.89$9.8959,000——
2020-12-29$10.07$10.0740,400——
2020-12-28$9.97$9.9761,100——
2020-12-24$9.99$9.9917,800——
2020-12-23$10.28$10.2826,900——
2020-12-22$10.06$10.0621,200——
2020-12-21$9.96$9.9666,800——
2020-12-18$10.22$10.2283,700——
2020-12-17$10.02$10.0255,400——
2020-12-16$9.76$9.7657,800——
2020-12-15$9.91$9.9134,200——
2020-12-14$9.65$9.6561,700——
2020-12-11$9.48$9.4889,600——
2020-12-10$9.95$9.9525,500——
2020-12-09$9.72$9.7258,600——
2020-12-08$9.97$9.9741,700——
2020-12-07$10.04$10.0435,600——
2020-12-04$9.98$9.9842,800——
2020-12-03$9.85$9.8554,400——
2020-12-02$9.74$9.7479,900——
2020-12-01$9.94$9.9468,900——
2020-11-30$10.09$10.0982,600——
2020-11-27$9.87$9.8718,800——
2020-11-25$9.79$9.7965,300——
2020-11-24$9.99$9.9985,300——
2020-11-23$9.58$9.5863,100——
2020-11-20$9.71$9.7151,100——
2020-11-19$9.69$9.6955,000——
2020-11-18$9.25$9.2562,500——
2020-11-17$9.46$9.46123,900——
2020-11-16$9.75$9.75104,300——
2020-11-13$9.86$9.8641,900——
2020-11-12$9.58$9.5892,100——
2020-11-11$10.14$10.14241,600——
2020-11-10$9.10$9.10100,000——
2020-11-09$8.85$8.85137,600——
2020-11-06$8.41$8.4156,300——
2020-11-05$8.38$8.3882,400——
2020-11-04$8.25$8.2563,300——
2020-11-03$8.16$8.1658,500——
2020-11-02$8.19$8.1938,400——
2020-10-30$8.31$8.3166,300——
2020-10-29$8.60$8.60133,900——
2020-10-28$8.70$8.70152,300——
2020-10-27$8.91$8.9139,000——
2020-10-26$9.19$9.1969,400——
2020-10-23$9.12$9.1237,000——
2020-10-22$9.25$9.2588,300——
2020-10-21$9.12$9.1284,500——
2020-10-20$8.96$8.96123,400——
2020-10-19$8.65$8.65114,700——
2020-10-16$8.70$8.7080,800——
2020-10-15$8.85$8.8591,000——
2020-10-14$8.82$8.8288,000——
2020-10-13$8.95$8.95113,200——
2020-10-12$8.88$8.88263,000——
2020-10-09$9.59$9.59122,300——
2020-10-08$9.19$9.1990,300——
2020-10-07$9.18$9.18227,500——
2020-10-06$8.92$8.92568,000——
2020-10-05$9.00$9.00195,200——
2020-10-02$9.14$9.14405,700——
2020-10-01$10.07$10.0774,000——
2020-09-30$10.41$10.4153,600——
2020-09-29$10.61$10.6148,600——
2020-09-28$10.43$10.4370,600——
2020-09-25$10.05$10.0577,600——
2020-09-24$9.90$9.9044,600——
2020-09-23$10.06$10.0657,900——
2020-09-22$10.38$10.3886,200——
2020-09-21$10.30$10.30101,500——
2020-09-18$10.70$10.70149,600——
2020-09-17$10.41$10.4183,700——
2020-09-16$10.60$10.60180,800——
2020-09-15$10.30$10.30133,500——
2020-09-14$10.24$10.24228,700——
2020-09-11$10.43$10.43121,400——
2020-09-10$10.96$10.9682,500——
2020-09-09$11.95$11.95118,200——
2020-09-08$11.37$11.37129,400——
2020-09-04$11.03$11.03178,200——
2020-09-03$11.44$11.44122,800——
2020-09-02$12.25$12.25138,300——
2020-09-01$12.60$12.60151,400——
2020-08-31$12.38$12.38212,200——
2020-08-28$13.00$13.00228,200——
2020-08-27$14.04$14.04176,400——
2020-08-26$14.69$14.69296,800——
2020-08-25$14.88$14.88184,000——
2020-08-24$15.03$15.03147,000——
2020-08-21$14.20$14.20256,200——
2020-08-20$16.48$16.4887,300——
2020-08-19$16.73$16.73119,700——
2020-08-18$16.75$16.75189,000——
2020-08-17$17.53$17.53142,700——
2020-08-14$18.02$18.02149,700——
2020-08-13$17.40$17.4072,500——
2020-08-12$17.53$17.53197,900——
2020-08-11$18.08$18.08179,300——
2020-08-10$18.48$18.48157,600——
2020-08-07$17.77$17.7781,300——
2020-08-06$17.61$17.6163,600——
2020-08-05$18.06$18.06114,600——
2020-08-04$17.63$17.6385,500——
2020-08-03$17.19$17.1973,500——
2020-07-31$16.59$16.59174,500——
2020-07-30$17.59$17.59192,800——
2020-07-29$16.86$16.8678,100——
2020-07-28$15.98$15.9893,300——
2020-07-27$16.39$16.3991,000——
2020-07-24$15.78$15.78120,400——
2020-07-23$16.43$16.4390,400——
2020-07-22$16.27$16.2781,900——
2020-07-21$16.47$16.4787,300——
2020-07-20$16.44$16.44137,200——
2020-07-17$16.10$16.10143,700——
2020-07-16$15.82$15.82146,000——
2020-07-15$16.09$16.09160,600——
2020-07-14$15.27$15.27159,800——
2020-07-13$14.80$14.80269,700——
2020-07-10$15.48$15.48117,600——
2020-07-09$15.49$15.49191,100——
2020-07-08$15.79$15.79203,100——
2020-07-07$15.30$15.30152,800——
2020-07-06$15.57$15.57177,400——
2020-07-02$15.34$15.34175,500——
2020-07-01$14.91$14.91114,800——
2020-06-30$15.39$15.3990,600——
2020-06-29$14.79$14.79147,700——
2020-06-26$15.17$15.17865,800——
2020-06-25$15.89$15.89130,300——
2020-06-24$14.88$14.88102,300——
2020-06-23$15.29$15.29124,700——
2020-06-22$15.14$15.14107,100——
2020-06-19$14.82$14.82134,600——
2020-06-18$14.54$14.5457,300——
2020-06-17$15.07$15.0765,000——
2020-06-16$14.86$14.8685,800——
2020-06-15$15.16$15.16152,800——
2020-06-12$13.91$13.9170,400——
2020-06-11$13.81$13.8181,000——
2020-06-10$14.90$14.90112,400——
2020-06-09$14.74$14.74130,100——
2020-06-08$15.43$15.4382,200——
2020-06-05$15.44$15.44109,700——
2020-06-04$15.53$15.53140,300——
2020-06-03$15.43$15.43121,300——
2020-06-02$15.48$15.48121,000——
2020-06-01$15.34$15.34138,200——
2020-05-29$14.42$14.42150,500——
2020-05-28$13.97$13.97191,300——
2020-05-27$13.29$13.29107,100——
2020-05-26$13.00$13.00150,100——
2020-05-22$13.26$13.26189,500——
2020-05-21$13.30$13.30202,300——
2020-05-20$12.24$12.24391,700——
2020-05-19$12.18$12.18266,100——
2020-05-18$13.18$13.18377,000——
2020-05-15$13.66$13.66133,900——
2020-05-14$14.17$14.17277,100——
2020-05-13$14.91$14.91612,800——
2020-05-12$15.95$15.95689,300——
2020-05-11$17.28$17.28808,500——
2020-05-08$15.51$15.51578,800——
2020-05-07$14.58$14.58228,000——
2020-05-06$13.97$13.97211,400——
2020-05-05$14.27$14.27252,100——
2020-05-04$13.93$13.93242,700——
2020-05-01$13.35$13.35116,800——
2020-04-30$13.99$13.99196,600——
2020-04-29$14.00$14.00156,000——
2020-04-28$13.42$13.42120,200——
2020-04-27$13.28$13.2888,600——
2020-04-24$12.45$12.4563,000——
2020-04-23$12.67$12.6774,500——
2020-04-22$12.75$12.7566,400——
2020-04-21$12.20$12.20137,500——
2020-04-20$12.19$12.19337,700——
2020-04-17$14.07$14.07188,800——
2020-04-16$12.96$12.96199,600——
2020-04-15$13.01$13.01131,400——
2020-04-14$12.98$12.98318,500——
2020-04-13$12.80$12.80325,700——
2020-04-09$12.25$12.25130,400——
2020-04-08$12.15$12.15215,400——
2020-04-07$10.60$10.60148,700——
2020-04-06$10.94$10.9446,500——
2020-04-03$10.35$10.3531,400——
2020-04-02$10.59$10.5956,200——
2020-04-01$10.27$10.27107,600——
2020-03-31$11.24$11.2465,100——
2020-03-30$11.28$11.28115,600——
2020-03-27$12.03$12.03104,100——
2020-03-26$12.10$12.10265,800——
2020-03-25$12.20$12.20471,700——
2020-03-24$9.37$9.3767,200——
2020-03-23$8.75$8.7557,000——
2020-03-20$8.01$8.0151,700——
2020-03-19$8.00$8.0048,600——
2020-03-18$7.00$7.0055,800——
2020-03-17$8.06$8.0667,000——
2020-03-16$7.96$7.9687,000——
2020-03-13$9.19$9.1989,200——
2020-03-12$8.33$8.3357,400——
2020-03-11$9.29$9.2977,300——
2020-03-10$9.99$9.9984,700——
2020-03-09$9.86$9.8677,600——
2020-03-06$11.66$11.6692,600——
2020-03-05$11.99$11.99151,300——
2020-03-04$12.17$12.1767,300——
2020-03-03$11.49$11.49129,100——
2020-03-02$10.96$10.96144,500——
2020-02-28$10.29$10.29217,200——
2020-02-27$10.94$10.94146,400——
2020-02-26$11.66$11.66207,800——
2020-02-25$12.93$12.93171,700——
2020-02-24$12.60$12.60182,600——
2020-02-21$12.48$12.48163,700——
2020-02-20$12.05$12.05385,000——
2020-02-19$12.04$12.04629,700——
2020-02-18$10.42$10.42145,500——
2020-02-14$10.96$10.96127,500——
2020-02-13$10.33$10.33193,000——
2020-02-12$10.80$10.80131,500——
2020-02-11$11.23$11.23173,700——
2020-02-10$10.80$10.8021,800——
2020-02-07$10.47$10.4776,600——
2020-02-06$10.59$10.59127,200——
2020-02-05$10.57$10.5767,000——
2020-02-04$10.25$10.2535,800——
2020-02-03$9.90$9.9017,400——
2020-01-31$9.74$9.7430,300——
2020-01-30$9.69$9.6921,200——
2020-01-29$9.77$9.777,200——
2020-01-28$9.89$9.8911,100——
2020-01-27$9.41$9.4117,000——
2020-01-24$9.51$9.5146,600——
2020-01-23$10.03$10.0348,300——
2020-01-22$9.98$9.9835,900——
2020-01-21$9.95$9.9510,500——
2020-01-17$9.43$9.435,100——
2020-01-16$9.62$9.6212,100——
2020-01-15$9.78$9.7876,700——
2020-01-14$9.64$9.6415,400——
2020-01-13$9.70$9.7047,900——
2020-01-10$9.41$9.4121,600——
2020-01-09$9.28$9.2816,300——
2020-01-08$9.25$9.253,800——
2020-01-07$9.43$9.4327,000——
2020-01-06$9.30$9.3015,500——
2020-01-03$9.25$9.2520,400——
2020-01-02$8.72$8.7210,700——