CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.87	39.36	37.88	39.39	-	-1.28%	316,655
Mar 6, 2026	40.96	40.96	38.58	39.90	39.90	-3.62%	520,870
Mar 5, 2026	42.26	42.41	41.24	41.40	41.40	-3.70%	387,365
Mar 4, 2026	43.61	43.84	42.65	42.99	42.99	-0.97%	393,443
Mar 3, 2026	44.35	44.40	41.85	43.41	43.41	-5.20%	477,719
Mar 2, 2026	45.43	46.02	44.60	45.79	45.79	-0.46%	419,583
Feb 27, 2026	45.41	46.55	45.22	46.00	46.00	0.28%	332,126
Feb 26, 2026	46.28	47.08	45.72	45.87	45.87	-0.24%	517,436
Feb 25, 2026	46.18	46.61	44.95	45.98	45.98	-0.17%	454,469
Feb 24, 2026	45.22	46.12	45.10	46.06	46.06	1.50%	550,253
Feb 23, 2026	45.05	46.22	44.93	45.38	45.38	0.53%	631,260
Feb 20, 2026	44.62	45.90	43.69	45.14	45.14	1.28%	611,768
Feb 19, 2026	43.95	45.23	43.86	44.57	44.57	0.79%	563,258
Feb 18, 2026	42.68	44.35	42.38	44.22	44.22	3.92%	640,922
Feb 17, 2026	42.20	42.76	41.37	42.55	42.55	1.79%	478,257
Feb 13, 2026	41.90	42.62	41.42	41.80	41.80	0.31%	546,991
Feb 12, 2026	41.77	42.78	41.06	41.67	41.67	-1.56%	347,723
Feb 11, 2026	42.48	42.84	41.85	42.33	42.33	-1.10%	455,788
Feb 10, 2026	41.91	43.84	41.34	42.80	42.80	2.71%	626,731
Feb 9, 2026	41.10	41.96	40.19	41.67	41.67	0.36%	595,462
Feb 6, 2026	40.48	41.65	40.17	41.52	41.52	2.12%	497,512
Feb 5, 2026	39.69	40.76	39.69	40.66	40.66	1.83%	422,313
Feb 4, 2026	38.77	41.05	38.77	39.93	39.93	2.94%	615,539
Feb 3, 2026	38.98	39.78	38.16	38.79	38.79	-1.07%	694,763
Feb 2, 2026	38.34	39.43	37.70	39.21	39.21	2.14%	723,008
Jan 30, 2026	37.86	38.45	36.44	38.39	38.39	2.89%	871,175
Jan 29, 2026	38.77	40.19	35.37	37.31	37.31	-3.57%	1,921,886
Jan 28, 2026	39.63	39.83	38.40	38.69	38.69	-2.25%	668,212
Jan 27, 2026	40.52	40.68	39.13	39.58	39.58	-3.42%	629,413
Jan 26, 2026	41.62	41.99	40.78	40.98	40.98	-1.56%	492,203
Jan 23, 2026	41.98	42.00	41.19	41.63	41.63	-1.26%	295,863
Jan 22, 2026	41.65	42.67	41.65	42.16	42.16	1.44%	773,657
Jan 21, 2026	41.77	42.64	41.14	41.56	41.56	-0.14%	492,559
Jan 20, 2026	41.10	42.05	40.69	41.62	41.62	0.12%	626,207
Jan 16, 2026	42.14	42.51	41.15	41.57	41.57	-2.30%	568,972
Jan 15, 2026	41.82	42.98	41.66	42.55	42.55	2.33%	610,277
Jan 14, 2026	40.00	42.09	40.00	41.58	41.58	3.87%	586,508
Jan 13, 2026	43.53	43.68	39.60	40.03	40.03	-7.89%	579,157
Jan 12, 2026	43.11	43.94	42.05	43.46	43.46	1.28%	596,599
Jan 9, 2026	43.24	43.51	41.81	42.91	42.91	-2.92%	743,103
Jan 8, 2026	42.94	45.69	42.88	44.20	44.20	1.84%	632,225
Jan 7, 2026	43.92	44.50	42.95	43.40	43.40	-0.21%	806,409
Jan 6, 2026	41.96	43.91	41.76	43.49	43.49	3.84%	764,813
Jan 5, 2026	40.35	42.87	40.35	41.88	41.88	3.36%	560,405
Jan 2, 2026	41.05	41.44	40.16	40.52	40.52	-0.20%	493,889
Dec 31, 2025	41.20	41.20	40.15	40.60	40.60	-1.31%	496,107
Dec 30, 2025	41.41	41.62	40.76	41.14	41.14	-0.82%	612,802
Dec 29, 2025	40.81	41.56	40.71	41.48	41.48	1.67%	457,445
Dec 26, 2025	40.18	41.01	39.73	40.80	40.80	1.57%	407,109
Dec 24, 2025	39.86	40.36	39.73	40.17	40.17	1.34%	149,919
Dec 23, 2025	39.83	39.99	39.00	39.64	39.64	-1.00%	295,519
Dec 22, 2025	39.61	40.78	39.61	40.04	40.04	0.23%	348,255
Dec 19, 2025	40.23	40.47	39.61	39.95	39.95	-1.09%	1,065,985
Dec 18, 2025	39.94	40.81	39.53	40.39	40.39	1.48%	520,842
Dec 17, 2025	39.06	40.64	38.65	39.80	39.80	1.53%	773,454
Dec 16, 2025	40.56	40.65	39.18	39.20	39.20	-2.78%	559,361
Dec 15, 2025	40.45	40.81	39.76	40.32	40.32	-1.25%	752,868
Dec 12, 2025	39.83	41.16	39.51	40.83	40.83	2.46%	720,918
Dec 11, 2025	39.06	40.40	38.79	39.85	39.85	2.07%	673,508
Dec 10, 2025	38.79	39.19	38.32	39.04	39.04	0.13%	695,847
Dec 9, 2025	40.73	41.16	38.83	38.99	38.99	-3.89%	657,090
Dec 8, 2025	40.07	41.31	39.69	40.57	40.57	1.25%	912,879
Dec 5, 2025	43.69	43.69	38.95	40.07	40.07	-9.43%	1,285,342
Dec 4, 2025	44.36	44.89	43.72	44.24	44.24	-0.25%	447,048
Dec 3, 2025	44.40	44.98	43.98	44.35	44.35	0.73%	417,489
Dec 2, 2025	44.54	44.73	43.38	44.03	44.03	-1.06%	401,685
Dec 1, 2025	43.20	45.52	43.08	44.50	44.50	2.49%	610,704
Nov 28, 2025	43.76	43.96	43.26	43.42	43.42	-0.78%	247,867
Nov 26, 2025	42.73	44.17	42.50	43.76	43.76	1.16%	847,621
Nov 25, 2025	42.86	44.06	42.86	43.26	43.26	-0.09%	576,629
Nov 24, 2025	42.87	43.40	42.37	43.30	43.30	1.22%	730,460
Nov 21, 2025	41.21	43.49	40.75	42.78	42.78	5.29%	641,619
Nov 20, 2025	40.70	41.37	40.16	40.63	40.63	0.30%	547,893
Nov 19, 2025	41.80	41.84	40.25	40.51	40.51	-3.18%	509,229
Nov 18, 2025	41.60	42.06	41.00	41.84	41.84	0.50%	519,690
Nov 17, 2025	42.13	42.27	41.48	41.63	41.63	-0.98%	475,287
Nov 14, 2025	42.01	42.43	41.41	42.04	42.04	-2.84%	407,962
Nov 13, 2025	43.00	44.12	42.65	43.27	43.27	-0.67%	535,030
Nov 12, 2025	44.71	45.55	43.51	43.56	43.56	-2.57%	446,732
Nov 11, 2025	44.28	44.81	43.93	44.71	44.71	1.73%	409,103
Nov 10, 2025	43.64	44.20	42.80	43.95	43.95	-0.05%	448,840
Nov 7, 2025	44.54	45.99	43.62	43.97	43.97	-0.54%	568,000
Nov 6, 2025	43.00	45.19	41.62	44.21	44.21	-0.52%	848,711
Nov 5, 2025	45.05	45.31	43.65	44.44	44.44	-2.78%	476,948
Nov 4, 2025	44.55	46.23	44.55	45.71	45.71	1.89%	410,079
Nov 3, 2025	43.76	44.88	43.00	44.86	44.86	1.95%	909,491
Oct 31, 2025	44.01	44.86	43.51	44.00	44.00	-1.10%	654,928
Oct 30, 2025	46.34	46.53	44.28	44.49	44.49	-4.75%	635,056
Oct 29, 2025	46.91	48.19	46.44	46.71	46.71	-1.29%	345,498
Oct 28, 2025	47.14	47.40	46.50	47.32	47.32	-0.08%	196,710
Oct 27, 2025	48.43	48.43	46.72	47.36	47.36	-0.84%	261,512
Oct 24, 2025	48.77	48.77	47.66	47.76	47.76	-1.04%	349,382
Oct 23, 2025	48.74	49.19	47.90	48.26	48.26	-1.05%	408,491
Oct 22, 2025	48.89	49.62	48.26	48.77	48.77	0.83%	377,368
Oct 21, 2025	47.83	48.88	47.63	48.37	48.37	1.23%	374,342
Oct 20, 2025	45.76	47.89	45.71	47.78	47.78	5.73%	389,026
Oct 17, 2025	44.87	45.40	44.78	45.19	45.19	0.51%	222,541
Oct 16, 2025	43.64	45.29	43.64	44.96	44.96	1.08%	338,947
Oct 15, 2025	44.48	45.57	44.12	44.48	44.48	-0.11%	230,423
Oct 14, 2025	42.90	44.84	42.77	44.53	44.53	2.60%	239,259