NYSE:ELMD
Electromed, Inc Stock Price (Quote)
$16.40
+0.630 (+3.99%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.90 | $16.77 | Monday, 29th Apr 2024 ELMD stock ended at $16.40. This is 3.99% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 5.80% from a day low at $15.53 to a day high of $16.43. |
| 90 days | $9.93 | $17.85 | |
| 52 weeks | $8.80 | $17.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $15.80 | $16.43 | $15.53 | $16.40 | 22 080 |
| Apr 26, 2024 | $16.45 | $16.45 | $15.50 | $15.77 | 18 978 |
| Apr 25, 2024 | $16.77 | $16.77 | $15.86 | $16.18 | 22 472 |
| Apr 24, 2024 | $16.39 | $16.73 | $15.75 | $16.73 | 20 638 |
| Apr 23, 2024 | $15.73 | $16.46 | $15.58 | $16.39 | 66 097 |
| Apr 22, 2024 | $14.55 | $16.00 | $14.55 | $15.72 | 48 979 |
| Apr 19, 2024 | $14.00 | $14.50 | $14.00 | $14.50 | 22 128 |
| Apr 18, 2024 | $14.45 | $14.45 | $13.90 | $13.94 | 26 285 |
| Apr 17, 2024 | $14.43 | $14.94 | $14.13 | $14.13 | 14 581 |
| Apr 16, 2024 | $14.48 | $14.80 | $14.30 | $14.40 | 29 034 |
| Apr 15, 2024 | $14.74 | $15.15 | $14.12 | $14.65 | 26 461 |
| Apr 12, 2024 | $14.75 | $15.31 | $14.48 | $14.54 | 11 418 |
| Apr 11, 2024 | $14.90 | $15.38 | $14.75 | $14.75 | 13 032 |
| Apr 10, 2024 | $14.78 | $15.33 | $14.77 | $14.81 | 20 768 |
| Apr 09, 2024 | $15.34 | $15.64 | $14.97 | $14.97 | 14 290 |
| Apr 08, 2024 | $15.43 | $15.87 | $15.16 | $15.33 | 24 176 |
| Apr 05, 2024 | $15.49 | $15.80 | $15.29 | $15.37 | 10 839 |
| Apr 04, 2024 | $15.56 | $16.46 | $15.14 | $15.54 | 60 641 |
| Apr 03, 2024 | $15.25 | $15.69 | $15.09 | $15.43 | 15 620 |
| Apr 02, 2024 | $16.18 | $16.23 | $15.26 | $15.45 | 30 295 |
| Apr 01, 2024 | $16.23 | $16.26 | $15.82 | $16.22 | 32 397 |
| Mar 28, 2024 | $16.46 | $16.78 | $15.89 | $16.15 | 10 071 |
| Mar 27, 2024 | $16.36 | $16.59 | $16.19 | $16.41 | 16 054 |
| Mar 26, 2024 | $16.56 | $16.77 | $16.25 | $16.26 | 24 846 |
| Mar 25, 2024 | $16.97 | $17.20 | $16.23 | $16.48 | 52 913 |
