NYSE American · ELMD · stock
Electromed, Inc. (ELMD) stock price history
Every NYSE American trading session of Electromed, Inc. from Aug 13, 2010 to Sep 28, 2026: 4,055 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELMD adjusted close, 2010 to 2026
- $46.31
- All time high, 2026
- $47.40
- 52 week high, $23.01 low
- 4,055
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ELMD key facts
- Electromed, Inc. (ELMD) closed at $28.17 on Sep 28, 2026 on NYSE American.
- ELMD's all time high close is $46.31, set on Jul 6, 2026; its all time low close is $0.9200 on Sep 16, 2013.
- ELMD's 52 week range is $23.01 to $47.40.
- ELMD returned +16.5% over the year to Sep 28, 2026 and +147.1% over five years.
- Over ten years ELMD returned +516%, +19.9% a year compounded.
- ELMD's deepest drawdown was -78.7% from Oct 21, 2011 to Sep 16, 2013.
- DataCedar holds 4,055 daily sessions of ELMD history from Aug 13, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ELMD price chart, 2010 to 2026
ELMD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -32.1% |
| 6 months | +14.7% |
| Year to date | -2.3% |
| 1 year | +16.5% |
| 3 years | +173.5% |
| 5 years | +147.1% |
| 10 years | +516.4% |
| Since Aug 13, 2010 | +607.8% |
| Compound annual growth, 16.1 years | +12.9% |
ELMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.31 on Jul 6, 2026
- All time low close
- $0.9200 on Sep 16, 2013
- 52 week high
- $47.40 on Jul 7, 2026
- 52 week low
- $23.01 on Feb 25, 2026
- Deepest drawdown
- -78.7% from Oct 21, 2011 to Sep 16, 2013, recovered Feb 29, 2016
- Best single session
- +106.9% on Dec 30, 2013
- Worst single session
- -19.2% on Aug 26, 2026
- Volatility, 1 year annualised
- 49.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2010
- 7.1×
- Best calendar year
- 2024, +171%
- Worst calendar year
- 2012, -61%
ELMD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 13, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.13 | $47.40 | $23.01 | $28.17 | -3.3% | 14.5M | 185 |
| 2025 | $29.81 | $35.56 | $17.73 | $29.12 | -1.5% | 18.8M | 250 |
| 2024 | $10.51 | $31.31 | $9.81 | $29.55 | +170.9% | 12.5M | 252 |
| 2023 | $10.02 | $13.84 | $8.80 | $10.91 | +4.0% | 3.2M | 250 |
| 2022 | $13.30 | $13.46 | $8.75 | $10.49 | -19.3% | 3M | 251 |
| 2021 | $9.97 | $13.85 | $8.98 | $13.00 | +32.5% | 11.6M | 252 |
| 2020 | $8.75 | $19.73 | $6.92 | $9.81 | +13.4% | 33.4M | 253 |
| 2019 | $5.00 | $10.99 | $4.75 | $8.65 | +69.9% | 4.7M | 252 |
| 2018 | $6.06 | $7.33 | $4.60 | $5.09 | -16.1% | 4.7M | 251 |
| 2017 | $3.88 | $7.96 | $3.68 | $6.07 | +56.4% | 9.9M | 251 |
| 2016 | $1.95 | $6.26 | $1.55 | $3.88 | +104.2% | 34.1M | 252 |
| 2015 | $2.69 | $2.84 | $1.55 | $1.90 | -28.8% | 5.6M | 252 |
| 2014 | $3.29 | $3.29 | $1.00 | $2.67 | -21.5% | 15.2M | 252 |
| 2013 | $1.37 | $3.50 | $0.9000 | $3.40 | +151.9% | 8.2M | 252 |
| 2012 | $3.49 | $3.75 | $1.21 | $1.35 | -60.9% | 1.9M | 250 |
| 2011 | $3.35 | $4.49 | $2.69 | $3.45 | -2.8% | 1.8M | 252 |
| 2010 | $4.05 | $4.35 | $3.25 | $3.55 | n/a | 896.3K | 98 |
ELMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.17 | +0.7% |
| August 2026 | $27.97 | -31.3% |
| July 2026 | $40.73 | -3.7% |
| June 2026 | $42.30 | +12.1% |
| May 2026 | $37.72 | +46.7% |
| April 2026 | $25.71 | +9.8% |
| March 2026 | $23.41 | -1.2% |
| February 2026 | $23.70 | -20.7% |
| January 2026 | $29.87 | +2.6% |
| December 2025 | $29.12 | +8.8% |
| November 2025 | $26.77 | +11.3% |
| October 2025 | $24.06 | -2.0% |
About the ELMD data
Daily bars. 4,055 sessions from Aug 13, 2010 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- EGG Enigmatig Ltd.
- EIM Eaton Vance Municipal Bond Fund
- ELA Envela Corp
- ELLO Ellomay Capital Ltd.
- EONR EON Resources Inc.
- EONR.W EON Resources Inc. Warrants, each whole warrant exercisable for three quarters of one share of Class A Common Stock at an exercise price of $11.50 per whole share
- EP Empire Petroleum Corp.
- EPM Evolution Petroleum Corp.
Browse NYSE American
Common questions
ELMD share price history
