CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.81	35.98	34.81	35.95	35.95	4.02%	834,480
Jun 25, 2026	35.67	36.04	34.49	34.56	34.56	-2.37%	371,009
Jun 24, 2026	34.17	35.70	34.13	35.40	35.40	4.73%	500,576
Jun 23, 2026	32.71	33.85	32.32	33.80	33.80	3.87%	581,505
Jun 22, 2026	32.09	32.71	31.44	32.54	32.54	-0.12%	1,015,786
Jun 18, 2026	32.21	32.92	32.11	32.58	32.58	1.46%	1,225,117
Jun 17, 2026	34.05	34.82	31.84	32.11	32.11	-7.12%	920,702
Jun 16, 2026	34.66	35.50	34.45	34.57	34.57	1.20%	473,421
Jun 15, 2026	35.12	35.33	33.50	34.16	34.16	-1.75%	619,025
Jun 12, 2026	34.79	35.25	34.20	34.77	34.77	1.05%	381,186
Jun 11, 2026	36.18	36.33	33.86	34.41	34.41	-5.21%	531,621
Jun 10, 2026	36.97	37.48	35.55	36.30	36.30	-1.63%	563,711
Jun 9, 2026	34.98	36.98	34.95	36.90	36.90	6.99%	498,305
Jun 8, 2026	35.09	35.46	34.45	34.49	34.49	-1.91%	455,702
Jun 5, 2026	35.33	35.77	34.77	35.16	35.16	0.09%	419,611
Jun 4, 2026	33.94	35.90	33.94	35.13	35.13	6.26%	587,932
Jun 3, 2026	33.37	34.19	32.13	33.06	33.06	-2.33%	733,866
Jun 2, 2026	34.20	34.83	33.76	33.85	33.85	-2.31%	737,588
Jun 1, 2026	35.06	36.03	34.49	34.65	34.65	-2.94%	524,610
May 29, 2026	35.45	36.01	35.21	35.70	35.70	0.51%	418,287
May 28, 2026	35.25	36.22	34.52	35.52	35.52	0.11%	346,839
May 27, 2026	36.33	37.18	35.29	35.48	35.48	-1.61%	590,719
May 26, 2026	37.31	37.31	35.73	36.06	36.06	-3.14%	344,200
May 22, 2026	37.14	38.49	37.14	37.23	37.23	0.57%	368,497
May 21, 2026	36.51	37.35	35.91	37.02	37.02	0.03%	854,862
May 20, 2026	36.26	37.04	35.70	37.01	37.01	2.29%	322,274
May 19, 2026	36.56	37.24	35.70	36.18	36.18	-1.17%	262,971
May 18, 2026	35.26	36.92	35.16	36.61	36.61	3.16%	392,709
May 15, 2026	36.23	36.65	35.12	35.49	35.49	-2.34%	384,786
May 14, 2026	35.73	36.66	35.49	36.34	36.34	2.22%	399,947
May 13, 2026	35.40	36.20	35.30	35.55	35.55	-1.17%	328,138
May 12, 2026	35.23	36.33	35.23	35.97	35.97	2.10%	324,796
May 11, 2026	36.57	36.85	35.07	35.23	35.23	-4.16%	497,690
May 8, 2026	38.01	38.70	36.55	36.76	36.76	-3.52%	387,166
May 7, 2026	37.56	38.42	37.45	38.10	38.10	2.09%	457,803
May 6, 2026	37.65	38.00	36.27	37.32	37.32	1.86%	462,544
May 5, 2026	36.28	36.86	35.59	36.64	36.64	2.12%	466,998
May 4, 2026	36.72	36.96	35.11	35.88	35.88	-2.50%	601,727
May 1, 2026	36.94	37.86	35.75	36.80	36.80	0.38%	469,997
Apr 30, 2026	37.04	38.86	35.34	36.66	36.66	1.95%	1,183,530
Apr 29, 2026	36.70	37.11	35.26	35.96	35.96	-2.26%	491,887
Apr 28, 2026	37.80	38.17	36.29	36.79	36.79	-2.85%	406,129
Apr 27, 2026	38.44	40.18	37.84	37.87	37.87	-1.23%	469,420
Apr 24, 2026	37.50	38.52	37.07	38.34	38.34	2.24%	312,236
Apr 23, 2026	37.96	38.79	37.02	37.50	37.50	-2.57%	354,541
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%	321,744
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%	281,594
Apr 16, 2026	39.30	39.62	37.84	37.91	37.91	-3.88%	471,080
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%	377,244
Apr 13, 2026	36.26	38.60	36.26	38.46	38.46	4.68%	406,970
Apr 10, 2026	37.16	37.33	36.28	36.74	36.74	-0.51%	248,998
Apr 9, 2026	36.28	37.67	35.98	36.93	36.93	0.93%	388,586
Apr 8, 2026	35.88	36.96	35.88	36.59	36.59	5.94%	482,905
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%	384,165
Apr 2, 2026	34.62	35.67	34.22	34.79	34.79	-2.08%	395,247
Apr 1, 2026	35.59	36.27	34.95	35.53	35.53	0.48%	391,892
Mar 31, 2026	33.81	35.42	33.62	35.36	35.36	5.58%	499,355
Mar 30, 2026	34.85	35.83	33.21	33.49	33.49	-3.15%	522,009
Mar 27, 2026	36.63	36.63	34.54	34.58	34.58	-5.62%	382,078
Mar 26, 2026	36.34	37.27	35.90	36.64	36.64	-1.19%	407,321
Mar 25, 2026	37.06	37.25	36.11	37.08	37.08	1.42%	268,933
Mar 24, 2026	36.16	37.15	35.67	36.56	36.56	-0.19%	361,767
Mar 23, 2026	36.96	37.49	35.88	36.63	36.63	1.92%	397,672
Mar 20, 2026	36.83	36.83	35.72	35.94	35.94	-2.34%	871,935
Mar 19, 2026	36.45	37.58	36.22	36.80	36.80	0.25%	320,809
Mar 18, 2026	36.89	37.45	36.66	36.71	36.71	-1.69%	333,724
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%	298,809
Mar 13, 2026	37.08	37.39	36.39	37.28	37.28	1.50%	397,044
Mar 12, 2026	37.55	38.61	36.34	36.73	36.73	-4.35%	506,958
Mar 11, 2026	38.49	38.87	37.56	38.40	38.40	-0.16%	366,156
Mar 10, 2026	39.37	39.58	38.41	38.46	38.46	-2.41%	316,387
Mar 9, 2026	38.87	39.62	37.88	39.41	39.41	-1.23%	442,463
Mar 6, 2026	40.96	40.96	38.58	39.90	39.90	-3.62%	523,129
Mar 5, 2026	42.26	42.41	41.24	41.40	41.40	-3.70%	390,684
Mar 4, 2026	43.61	43.84	42.65	42.99	42.99	-0.97%	397,321
Mar 3, 2026	44.35	44.40	41.85	43.41	43.41	-5.20%	482,090
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