CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.80	38.17	36.29	36.79	36.79	-2.85%	405,912
Apr 27, 2026	38.44	40.18	37.84	37.87	37.87	-1.23%	469,408
Apr 24, 2026	37.50	38.52	37.07	38.34	38.34	2.24%	291,294
Apr 23, 2026	37.96	38.79	37.02	37.50	37.50	-2.57%	354,521
Apr 22, 2026	38.84	39.50	38.37	38.49	38.49	0.37%	296,617
Apr 21, 2026	39.72	40.64	38.25	38.35	38.35	-3.35%	321,685
Apr 20, 2026	38.76	40.35	38.44	39.68	39.68	1.54%	409,628
Apr 17, 2026	38.77	39.77	38.75	39.08	39.08	3.09%	280,873
Apr 16, 2026	39.30	39.62	37.84	37.91	37.91	-3.88%	470,512
Apr 15, 2026	39.73	40.03	39.10	39.44	39.44	-0.73%	371,354
Apr 14, 2026	38.77	39.96	38.77	39.73	39.73	3.30%	375,684
Apr 13, 2026	36.26	38.60	36.26	38.46	38.46	4.68%	406,935
Apr 10, 2026	37.16	37.33	36.28	36.74	36.74	-0.51%	248,898
Apr 9, 2026	36.28	37.67	35.98	36.93	36.93	0.93%	388,576
Apr 8, 2026	35.88	36.96	35.88	36.59	36.59	5.94%	482,877
Apr 7, 2026	34.01	34.93	33.31	34.54	34.54	1.35%	441,318
Apr 6, 2026	34.81	35.13	33.82	34.08	34.08	-2.04%	384,151
Apr 2, 2026	34.62	35.67	34.22	34.79	34.79	-2.08%	394,895
Apr 1, 2026	35.59	36.27	34.95	35.53	35.53	0.48%	391,889
Mar 31, 2026	33.81	35.42	33.62	35.36	35.36	5.58%	498,838
Mar 30, 2026	34.85	35.83	33.21	33.49	33.49	-3.15%	516,217
Mar 27, 2026	36.63	36.63	34.54	34.58	34.58	-5.62%	379,364
Mar 26, 2026	36.34	37.27	35.90	36.64	36.64	-1.19%	407,253
Mar 25, 2026	37.06	37.25	36.11	37.08	37.08	1.42%	268,926
Mar 24, 2026	36.16	37.15	35.67	36.56	36.56	-0.19%	361,766
Mar 23, 2026	36.96	37.49	35.88	36.63	36.63	1.92%	396,945
Mar 20, 2026	36.83	36.83	35.72	35.94	35.94	-2.34%	840,049
Mar 19, 2026	36.45	37.58	36.22	36.80	36.80	0.25%	319,430
Mar 18, 2026	36.89	37.45	36.66	36.71	36.71	-1.69%	332,253
Mar 17, 2026	37.30	37.46	35.92	37.34	37.34	-0.19%	529,559
Mar 16, 2026	37.57	38.01	36.85	37.41	37.41	0.35%	298,808
Mar 13, 2026	37.08	37.39	36.39	37.28	37.28	1.50%	386,725
Mar 12, 2026	37.55	38.61	36.34	36.73	36.73	-4.35%	505,309
Mar 11, 2026	38.49	38.87	37.56	38.40	38.40	-0.16%	361,214
Mar 10, 2026	39.37	39.58	38.41	38.46	38.46	-2.41%	314,420
Mar 9, 2026	38.87	39.62	37.88	39.41	39.41	-1.23%	442,262
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