Electromed Stock Price History
NYSE: ELMDHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
27.69-0.11 (-0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELMD price history at a glance
The price history for Electromed (ELMD) on this page begins on August 9, 2010, when the stock closed at $3.98; it most recently closed at $27.69 on October 5, 2026. The highest price in this record is $47.40, reached on July 6, 2026; the latest close is 41.6% below that peak. Across the 15 complete calendar years in the table, ELMD finished higher in 9 and lower in 6. Its best year was 2024 (+181.3%) and its worst was 2012 (-60.6%).
Over roughly 16 years the share price changed +595.7%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, ELMD has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $47.40
- Date of high
- Jul 6, 2026
- Low since 2010
- $0.90
- Date of low
- Sep 9, 2013
- 52-week high
- $47.40
- 52-week low
- $23.01
- IPO year
- 2011
- Last close
- $27.69
ELMD returns
1 week
-1.46%
1 month
+2.29%
3 months
-39.34%
6 months
+14.80%
Year to date
-4.91%
1 year
+9.58%
3 years
+161.23%
5 years
+151.96%
ELMD price return, excluding dividends.
ELMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.69 | +1.10% |
| 2025 | 27.39 | -10.75% |
| 2024 | 30.69 | +181.30% |
| 2023 | 10.91 | +4.00% |
| 2022 | 10.49 | -19.31% |
| 2021 | 13.00 | +32.52% |
| 2020 | 9.81 | +6.05% |
| 2019 | 9.25 | +88.78% |
| 2018 | 4.90 | -19.28% |
| 2017 | 6.07 | +56.44% |
| 2016 | 3.88 | +104.21% |
| 2015 | 1.90 | -28.03% |
| 2014 | 2.64 | +2.72% |
| 2013 | 2.57 | +88.97% |
| 2012 | 1.36 | -60.58% |
| 2011 | 3.45 | -2.82% |
| 2010* | 3.55 | -10.80% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
ELMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.82 | 28.14 | 27.52 | 27.69 | -0.40% | |
| 27.97 | 28.07 | 27.38 | 27.80 | -1.42% | |
| 28.03 | 28.37 | 27.70 | 28.20 | -0.25% | |
| 28.40 | 28.43 | 27.67 | 28.27 | -0.18% | |
| 28.09 | 28.48 | 27.56 | 28.32 | +0.78% | |
| 28.53 | 28.75 | 27.67 | 28.10 | -1.40% | |
| 28.11 | 28.95 | 27.87 | 28.50 | +0.96% | |
| 28.29 | 28.46 | 27.60 | 28.23 | -0.35% | |
| 28.07 | 28.33 | 27.27 | 28.33 | +0.57% | |
| 27.76 | 28.27 | 27.72 | 28.17 | +1.04% | |
| 27.91 | 27.97 | 27.35 | 27.88 | +0.07% | |
| 27.50 | 27.99 | 27.25 | 27.86 | +1.05% | |
| 27.41 | 27.76 | 27.12 | 27.57 | 0.00% | |
| 27.47 | 28.35 | 27.27 | 27.57 | +2.11% | |
| 26.05 | 27.50 | 26.05 | 27.00 | +1.77% | |
| 26.35 | 26.81 | 26.04 | 26.53 | +0.68% | |
| 26.46 | 26.84 | 26.08 | 26.35 | +0.76% | |
| 26.30 | 27.06 | 25.81 | 26.15 | -0.53% | |
| 26.57 | 26.75 | 26.05 | 26.29 | -0.42% | |
| 27.54 | 27.60 | 26.32 | 26.40 | -3.12% | |
| 26.98 | 27.42 | 26.62 | 27.25 | +2.25% | |
| 27.18 | 27.23 | 26.64 | 26.65 | -1.55% | |
| 27.41 | 27.95 | 26.89 | 27.07 | -1.60% | |
| 28.00 | 28.04 | 26.83 | 27.51 | -1.75% | |
| 27.43 | 28.14 | 27.07 | 28.00 | +1.41% | |
| 28.20 | 28.39 | 27.43 | 27.61 | -2.23% | |
| 27.01 | 28.35 | 27.01 | 28.24 | +4.21% | |
| 29.90 | 29.90 | 26.89 | 27.10 | -3.11% | |
| 29.00 | 29.37 | 27.81 | 27.97 | -5.51% | |
| 29.90 | 30.66 | 28.93 | 29.60 | -1.79% | |
| 31.84 | 32.93 | 29.92 | 30.14 | -5.13% | |
| 37.96 | 38.38 | 31.53 | 31.77 | -19.24% | |
| 40.13 | 40.51 | 38.35 | 39.34 | -2.36% | |
| 40.03 | 41.28 | 39.70 | 40.29 | +2.13% | |
| 40.00 | 40.72 | 39.26 | 39.45 | -1.37% | |
| 40.47 | 40.47 | 39.67 | 40.00 | -2.13% | |
| 41.52 | 42.00 | 40.49 | 40.87 | -1.33% | |
| 40.20 | 41.72 | 40.20 | 41.42 | +2.96% | |
| 41.19 | 41.19 | 39.52 | 40.23 | -2.40% | |
| 42.69 | 43.22 | 40.92 | 41.22 | -3.10% | |
| 42.85 | 43.74 | 42.35 | 42.54 | +0.14% | |
| 42.37 | 42.85 | 41.59 | 42.48 | +0.21% | |
| 42.58 | 42.81 | 41.43 | 42.39 | -0.45% | |
| 41.90 | 42.74 | 41.42 | 42.58 | +0.92% | |
| 41.85 | 42.65 | 41.40 | 42.19 | +0.36% | |
| 41.96 | 42.26 | 41.45 | 42.04 | +0.41% | |
| 42.33 | 42.33 | 41.32 | 41.87 | -0.69% | |
| 41.68 | 43.48 | 41.24 | 42.16 | +1.39% | |
| 41.20 | 42.41 | 41.15 | 41.58 | +2.09% | |
| 40.00 | 41.20 | 39.65 | 40.73 | +1.14% | |
| 39.98 | 40.67 | 39.77 | 40.27 | +0.27% | |
| 39.48 | 40.98 | 39.04 | 40.16 | +1.72% | |
| 40.23 | 41.02 | 38.99 | 39.48 | -0.95% | |
| 38.43 | 40.06 | 38.40 | 39.86 | +3.78% | |
| 38.32 | 39.16 | 37.75 | 38.41 | +0.60% | |
| 39.01 | 39.12 | 37.83 | 38.18 | -3.39% | |
| 40.61 | 40.61 | 38.86 | 39.52 | -2.47% | |
| 40.54 | 41.13 | 39.29 | 40.52 | -0.88% | |
| 41.63 | 43.45 | 39.95 | 40.88 | -2.90% | |
| 42.45 | 42.57 | 41.01 | 42.10 | -1.64% | |
| 42.50 | 44.36 | 42.25 | 42.80 | +1.21% | |
| 44.34 | 44.56 | 42.00 | 42.29 | -4.62% | |
| 45.52 | 47.38 | 43.75 | 44.34 | -3.59% | |
| 45.52 | 47.08 | 45.27 | 45.99 | +0.74% | |
| 45.71 | 46.10 | 43.51 | 45.65 | -0.37% | |
| 43.89 | 46.71 | 43.88 | 45.82 | +4.28% | |
| 43.70 | 44.74 | 43.28 | 43.94 | -3.85% | |
| 46.69 | 47.40 | 45.40 | 45.70 | -1.32% | |
| 45.48 | 46.73 | 45.31 | 46.31 | +1.94% | |
| 44.14 | 45.49 | 44.00 | 45.43 | +3.09% | |
| 42.29 | 44.59 | 42.29 | 44.07 | +4.18% | |
| 42.23 | 42.50 | 41.42 | 42.30 | +0.17% | |
| 41.84 | 42.94 | 40.77 | 42.23 | +1.86% | |
| 40.37 | 43.05 | 40.37 | 41.46 | +3.52% | |
| 39.16 | 40.21 | 38.48 | 40.05 | +2.38% | |
| 39.15 | 40.99 | 38.67 | 39.12 | +1.53% | |
| 38.84 | 39.15 | 38.00 | 38.53 | +0.34% | |
| 38.06 | 38.75 | 37.50 | 38.40 | -0.72% | |
| 37.25 | 39.03 | 35.61 | 38.68 | +4.15% | |
| 37.27 | 38.15 | 36.84 | 37.14 | -1.09% | |
| 37.91 | 38.90 | 37.00 | 37.55 | +0.29% | |
| 37.88 | 38.92 | 37.19 | 37.44 | +0.81% | |
| 37.78 | 38.98 | 36.99 | 37.14 | -1.25% | |
| 36.62 | 38.04 | 36.11 | 37.61 | +1.16% | |
| 35.81 | 37.74 | 35.81 | 37.18 | +2.45% | |
| 36.60 | 37.49 | 36.00 | 36.29 | -2.13% | |
| 37.83 | 38.49 | 35.61 | 37.08 | -1.62% | |
| 36.61 | 38.58 | 36.61 | 37.69 | +2.64% | |
| 36.51 | 37.62 | 36.04 | 36.72 | +3.00% | |
| 36.91 | 38.00 | 35.62 | 35.65 | -2.54% | |
| 37.17 | 38.30 | 36.37 | 36.58 | -0.14% | |
| 37.25 | 38.51 | 36.31 | 36.63 | -2.89% | |
| 39.21 | 40.00 | 37.53 | 37.72 | -4.00% | |
| 37.98 | 39.52 | 37.02 | 39.29 | +2.69% | |
| 38.64 | 39.65 | 37.67 | 38.26 | -0.10% | |
| 37.26 | 38.84 | 36.75 | 38.30 | +0.21% | |
| 39.15 | 39.65 | 37.98 | 38.22 | -0.93% | |
| 37.31 | 39.10 | 36.01 | 38.58 | +2.23% | |
| 38.37 | 39.00 | 37.30 | 37.74 | -1.64% | |
| 38.76 | 39.25 | 37.98 | 38.37 | +0.34% | |
| 35.89 | 38.71 | 35.70 | 38.24 | +7.17% | |
| 35.92 | 37.33 | 33.81 | 35.68 | -2.25% | |
| 34.74 | 37.45 | 32.55 | 36.50 | +7.26% | |
| 28.36 | 34.43 | 27.63 | 34.03 | +25.11% | |
| 25.75 | 27.50 | 25.75 | 27.20 | +4.90% | |
| 27.01 | 27.24 | 25.70 | 25.93 | -3.71% | |
| 26.76 | 27.24 | 26.75 | 26.93 | +0.26% | |
| 26.10 | 26.94 | 25.93 | 26.86 | +3.55% | |
| 26.09 | 26.20 | 25.20 | 25.94 | +0.50% | |
| 25.24 | 26.58 | 25.21 | 25.81 | +0.98% | |
| 25.69 | 26.54 | 25.44 | 25.56 | -0.16% | |
| 25.95 | 26.36 | 25.50 | 25.60 | -0.43% | |
| 25.30 | 25.97 | 25.30 | 25.71 | +2.43% | |
| 25.62 | 25.78 | 24.89 | 25.10 | -2.49% | |
| 25.95 | 26.06 | 25.61 | 25.74 | -1.00% | |
| 26.51 | 26.75 | 25.98 | 26.00 | -1.48% | |
| 25.50 | 26.57 | 25.50 | 26.39 | +3.57% | |
| 25.70 | 25.95 | 25.00 | 25.48 | -1.58% | |
| 25.27 | 26.00 | 25.25 | 25.89 | +2.94% | |
| 25.44 | 25.78 | 25.05 | 25.15 | -0.98% | |
| 26.06 | 26.06 | 25.33 | 25.40 | -2.53% | |
| 25.82 | 26.40 | 25.64 | 26.06 | +2.64% | |
| 25.86 | 25.88 | 25.25 | 25.39 | -1.24% | |
| 25.15 | 25.87 | 25.15 | 25.71 | +1.98% | |
| 24.75 | 25.50 | 24.75 | 25.21 | +1.04% | |
| 24.17 | 24.95 | 24.06 | 24.95 | +3.44% | |
| 24.70 | 24.70 | 24.09 | 24.12 | -1.19% | |
| 24.22 | 24.53 | 24.00 | 24.41 | +0.04% | |
| 24.37 | 24.68 | 24.17 | 24.40 | +2.61% | |
| 23.46 | 24.00 | 23.41 | 23.78 | +0.72% | |
| 23.16 | 23.88 | 23.16 | 23.61 | +1.37% | |
| 23.30 | 23.60 | 23.06 | 23.29 | -1.52% | |
| 23.90 | 24.25 | 23.26 | 23.65 | +1.03% | |
| 24.52 | 24.60 | 23.20 | 23.41 | -3.82% | |
| 24.71 | 24.85 | 23.07 | 24.34 | -0.86% | |
| 24.50 | 24.79 | 24.03 | 24.55 | +0.41% | |
| 24.37 | 24.99 | 24.34 | 24.45 | -0.85% | |
| 24.93 | 24.98 | 24.41 | 24.66 | -0.16% | |
| 24.03 | 24.98 | 24.03 | 24.70 | +0.86% | |
| 23.77 | 24.69 | 23.34 | 24.49 | +5.20% | |
| 23.26 | 23.57 | 23.03 | 23.28 | -0.89% | |
| 23.43 | 23.51 | 23.16 | 23.49 | +1.38% | |
| 23.67 | 23.94 | 23.01 | 23.17 | -3.18% | |
| 23.68 | 24.33 | 23.68 | 23.93 | +0.59% | |
| 23.79 | 24.11 | 23.28 | 23.79 | +1.19% | |
| 23.35 | 23.66 | 23.01 | 23.51 | +1.03% | |
| 23.94 | 23.94 | 23.15 | 23.27 | -2.39% | |
| 23.71 | 23.94 | 23.47 | 23.84 | +0.55% | |
| 24.71 | 24.99 | 23.67 | 23.71 | -3.42% | |
| 23.73 | 24.72 | 23.15 | 24.55 | +2.81% | |
| 23.73 | 24.07 | 23.65 | 23.88 | -2.05% | |
| 24.47 | 24.56 | 23.88 | 24.38 | +0.37% | |
| 24.08 | 24.56 | 23.78 | 24.29 | +1.29% | |
| 23.46 | 24.19 | 23.28 | 23.98 | -0.50% | |
| 23.48 | 24.18 | 23.23 | 24.10 | +1.69% | |
| 23.84 | 24.32 | 23.50 | 23.70 | -1.54% | |
| 23.73 | 24.57 | 23.73 | 24.07 | +0.63% | |
| 23.07 | 23.96 | 23.01 | 23.92 | +3.33% | |
| 24.41 | 25.00 | 23.07 | 23.15 | -5.16% | |
| 24.36 | 25.19 | 23.98 | 24.41 | +0.62% | |
| 23.96 | 24.92 | 23.96 | 24.26 | +0.58% | |
| 24.80 | 24.80 | 24.12 | 24.12 | -2.78% | |
| 25.19 | 25.34 | 24.58 | 24.81 | -2.09% | |
| 23.77 | 25.73 | 23.56 | 25.34 | +4.45% | |
| 23.68 | 24.49 | 23.38 | 24.26 | +4.08% | |
| 24.45 | 24.66 | 23.15 | 23.31 | -7.72% | |
| 30.45 | 30.45 | 23.43 | 25.26 | -9.98% | |
| 27.76 | 28.31 | 27.41 | 28.06 | +1.63% | |
| 28.81 | 29.10 | 27.33 | 27.61 | -5.15% | |
| 29.36 | 29.94 | 28.13 | 29.11 | +0.38% | |
| 28.85 | 29.55 | 28.67 | 29.00 | -0.79% | |
| 30.43 | 30.55 | 29.06 | 29.23 | -2.95% | |
| 29.89 | 30.35 | 29.02 | 30.12 | -0.17% | |
| 29.87 | 30.73 | 28.88 | 30.17 | +1.00% | |
| 28.68 | 29.87 | 28.28 | 29.87 | +4.08% | |
| 29.25 | 29.25 | 28.41 | 28.70 | -1.34% | |
| 28.31 | 29.42 | 28.25 | 29.09 | +2.43% | |
| 28.94 | 29.00 | 28.10 | 28.40 | -1.56% | |
| 28.56 | 29.08 | 28.09 | 28.85 | +0.94% | |
| 27.47 | 28.75 | 27.43 | 28.58 | +4.38% | |
| 27.60 | 28.16 | 27.20 | 27.38 | -0.44% | |
| 27.41 | 28.35 | 27.27 | 27.50 | -1.40% | |
| 27.80 | 28.07 | 27.30 | 27.89 | +0.22% | |
| 28.22 | 28.50 | 27.83 | 27.83 | -1.73% | |
| 28.25 | 28.44 | 27.61 | 28.32 | +0.32% | |
| 27.61 | 28.44 | 27.61 | 28.23 | +0.86% | |
| 28.55 | 28.55 | 27.61 | 27.99 | -2.44% | |
| 28.62 | 28.80 | 27.94 | 28.69 | -0.38% | |
| 29.00 | 29.51 | 28.64 | 28.80 | -0.76% | |
| 29.02 | 29.57 | 28.70 | 29.02 | -1.29% | |
| 28.43 | 29.49 | 28.37 | 29.40 | +3.56% | |
| 28.15 | 28.84 | 28.15 | 28.39 | +0.53% | |
| 27.30 | 28.73 | 27.23 | 28.24 | +3.10% | |
| 29.13 | 29.51 | 27.30 | 27.39 | -5.94% | |
| 28.61 | 29.46 | 28.38 | 29.12 | +1.01% | |
| 28.60 | 29.12 | 28.12 | 28.83 | +1.30% | |
| 28.54 | 29.19 | 28.23 | 28.46 | -0.14% | |
| 28.63 | 29.44 | 27.34 | 28.50 | -0.80% | |
| 27.69 | 29.01 | 27.19 | 28.73 | +5.05% | |
| 27.73 | 28.23 | 26.98 | 27.35 | -1.69% | |
| 28.50 | 29.16 | 27.63 | 27.82 | -2.80% | |
| 29.95 | 30.47 | 28.20 | 28.62 | -4.38% | |
| 29.90 | 30.41 | 29.70 | 29.93 | +0.61% | |
| 30.02 | 30.24 | 29.45 | 29.75 | -0.44% | |
| 29.60 | 30.23 | 29.59 | 29.88 | +0.95% | |
| 29.98 | 30.49 | 29.32 | 29.60 | -0.84% | |
| 29.75 | 30.10 | 28.82 | 29.85 | +1.02% | |
| 29.48 | 30.34 | 29.05 | 29.55 | +1.37% | |
| 28.67 | 29.42 | 28.66 | 29.15 | +2.07% | |
| 28.04 | 28.83 | 27.86 | 28.56 | +1.46% | |
| 28.00 | 28.74 | 27.85 | 28.15 | +1.22% | |
| 28.20 | 28.45 | 27.72 | 27.81 | +0.04% | |
| 27.79 | 28.20 | 27.61 | 27.80 | -0.54% | |
| 27.63 | 28.13 | 27.16 | 27.95 | +2.64% | |
| 27.58 | 27.74 | 26.65 | 27.23 | -0.69% | |
| 26.57 | 27.94 | 26.51 | 27.42 | +2.43% | |
| 26.51 | 26.77 | 26.10 | 26.77 | +0.94% | |
| 27.56 | 27.59 | 26.29 | 26.52 | -4.19% | |
| 26.28 | 28.00 | 26.06 | 27.68 | +4.77% | |
| 26.05 | 27.00 | 26.00 | 26.42 | +1.97% | |
| 25.17 | 26.21 | 25.17 | 25.91 | +3.23% | |
| 25.55 | 25.68 | 24.95 | 25.10 | -0.44% | |
| 24.43 | 25.60 | 24.43 | 25.21 | +2.81% | |
| 24.50 | 24.60 | 24.29 | 24.52 | -0.45% | |
| 25.02 | 25.11 | 24.41 | 24.63 | -2.53% | |
| 25.98 | 25.98 | 24.80 | 25.27 | -4.10% | |
| 25.20 | 26.72 | 24.10 | 26.35 | +3.82% | |
| 25.12 | 25.47 | 25.02 | 25.38 | +1.08% | |
| 24.27 | 25.11 | 24.26 | 25.11 | +3.33% | |
| 25.47 | 25.47 | 24.10 | 24.30 | +0.54% | |
| 24.21 | 24.38 | 23.78 | 24.17 | -0.70% | |
| 25.20 | 25.20 | 24.33 | 24.34 | -3.64% | |
| 24.82 | 25.30 | 24.52 | 25.26 | +1.32% | |
| 23.72 | 24.93 | 23.72 | 24.93 | +3.66% | |
| 24.05 | 24.30 | 23.80 | 24.05 | -0.04% | |
| 23.90 | 24.21 | 23.90 | 24.06 | -0.29% | |
| 23.73 | 24.24 | 23.65 | 24.13 | +0.50% | |
| 24.16 | 24.49 | 23.83 | 24.01 | -1.76% | |
| 24.28 | 24.66 | 24.01 | 24.44 | -0.20% | |
| 24.49 | 24.70 | 24.20 | 24.49 | +0.91% | |
| 24.98 | 24.98 | 24.16 | 24.27 | -1.70% | |
| 24.86 | 24.86 | 24.29 | 24.69 | -0.48% | |
| 24.53 | 25.00 | 24.19 | 24.81 | +0.12% | |
| 24.69 | 25.00 | 24.47 | 24.78 | -0.20% | |
| 24.62 | 24.89 | 24.22 | 24.83 | +2.22% | |
| 24.24 | 24.36 | 23.84 | 24.29 | -0.08% | |
| 24.97 | 25.02 | 24.29 | 24.31 | -2.68% | |
| 24.93 | 25.05 | 24.51 | 24.98 | +1.26% | |
| 24.29 | 24.88 | 23.92 | 24.67 | +0.49% | |
| 24.43 | 24.79 | 24.15 | 24.55 | +1.87% | |
| 25.24 | 25.24 | 24.09 | 24.10 | -4.63% | |
| 25.10 | 25.40 | 24.90 | 25.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELMD chart for longer ranges.