CONMED Corporation (CNMD)
NYSE: CNMD · Real-Time Price · USD
50.92
+1.21 (2.43%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CONMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 50.18 | 51.02 | 49.65 | 51.00 | 51.00 | 2.60% | 347,319 |
| Apr 23, 2025 | 49.52 | 51.11 | 48.63 | 49.71 | 49.71 | 3.52% | 608,842 |
| Apr 22, 2025 | 48.20 | 48.61 | 47.26 | 48.02 | 48.02 | 0.76% | 405,714 |
| Apr 21, 2025 | 48.12 | 48.12 | 46.00 | 47.66 | 47.66 | -1.91% | 530,716 |
| Apr 17, 2025 | 47.81 | 48.77 | 47.69 | 48.59 | 48.59 | 1.17% | 390,904 |
| Apr 16, 2025 | 48.92 | 48.97 | 47.25 | 48.03 | 48.03 | -0.95% | 693,316 |
| Apr 15, 2025 | 50.85 | 51.08 | 47.89 | 48.49 | 48.49 | -4.88% | 481,410 |
| Apr 14, 2025 | 52.56 | 52.56 | 50.22 | 50.98 | 50.98 | -1.45% | 704,341 |
| Apr 11, 2025 | 52.52 | 52.91 | 50.36 | 51.73 | 51.73 | -1.07% | 791,867 |
| Apr 10, 2025 | 55.60 | 55.60 | 50.95 | 52.29 | 52.29 | -7.91% | 606,602 |
| Apr 9, 2025 | 51.62 | 57.17 | 51.02 | 56.78 | 56.78 | 9.47% | 904,227 |
| Apr 8, 2025 | 55.45 | 56.94 | 51.01 | 51.87 | 51.87 | -6.42% | 864,364 |
| Apr 7, 2025 | 52.77 | 58.47 | 51.74 | 55.43 | 55.43 | -1.44% | 732,264 |
| Apr 4, 2025 | 56.82 | 57.16 | 54.97 | 56.24 | 56.24 | -2.87% | 570,489 |
| Apr 3, 2025 | 59.00 | 59.67 | 57.67 | 57.90 | 57.90 | -4.19% | 550,044 |
| Apr 2, 2025 | 58.43 | 61.13 | 58.43 | 60.43 | 60.43 | 1.73% | 321,494 |
| Apr 1, 2025 | 60.05 | 60.27 | 58.73 | 59.40 | 59.40 | -1.64% | 339,066 |
| Mar 31, 2025 | 58.41 | 60.95 | 58.15 | 60.39 | 60.39 | 2.62% | 459,367 |
| Mar 28, 2025 | 59.50 | 59.75 | 58.14 | 58.85 | 58.85 | -1.67% | 378,930 |
| Mar 27, 2025 | 60.82 | 60.82 | 59.58 | 59.85 | 59.85 | -0.83% | 198,474 |
| Mar 26, 2025 | 60.39 | 61.25 | 59.62 | 60.35 | 60.35 | 1.12% | 294,303 |
| Mar 25, 2025 | 60.43 | 61.16 | 58.92 | 59.68 | 59.68 | -1.84% | 550,265 |
| Mar 24, 2025 | 60.36 | 61.04 | 59.90 | 60.80 | 60.80 | 1.95% | 304,561 |
| Mar 21, 2025 | 58.33 | 60.62 | 58.03 | 59.64 | 59.64 | 1.15% | 598,842 |
| Mar 20, 2025 | 58.65 | 59.57 | 58.00 | 58.96 | 58.96 | 0.08% | 317,318 |
| Mar 19, 2025 | 60.50 | 61.03 | 58.24 | 58.91 | 58.91 | -2.80% | 489,960 |
| Mar 18, 2025 | 60.97 | 61.28 | 59.43 | 60.61 | 60.61 | -1.27% | 407,871 |
| Mar 17, 2025 | 58.99 | 62.41 | 58.75 | 61.39 | 61.39 | 4.35% | 526,324 |
| Mar 14, 2025 | 59.10 | 59.59 | 58.20 | 58.83 | 58.83 | 0.58% | 458,288 |
| Mar 13, 2025 | 59.02 | 60.46 | 58.16 | 58.49 | 58.29 | -1.07% | 320,591 |
| Mar 12, 2025 | 61.83 | 61.83 | 58.81 | 59.12 | 58.92 | -4.54% | 497,379 |
| Mar 11, 2025 | 63.07 | 63.69 | 61.58 | 61.93 | 61.72 | -1.09% | 716,261 |
| Mar 10, 2025 | 62.62 | 64.87 | 61.43 | 62.61 | 62.40 | -0.21% | 685,018 |
| Mar 7, 2025 | 58.82 | 63.28 | 58.44 | 62.74 | 62.53 | 6.09% | 659,565 |
| Mar 6, 2025 | 57.19 | 59.25 | 56.65 | 59.14 | 58.94 | 2.67% | 658,901 |
| Mar 5, 2025 | 58.28 | 59.11 | 56.83 | 57.60 | 57.41 | -0.17% | 373,125 |
| Mar 4, 2025 | 57.70 | 58.65 | 55.22 | 57.70 | 57.51 | -1.08% | 748,834 |
| Mar 3, 2025 | 59.43 | 60.68 | 58.12 | 58.33 | 58.13 | -1.42% | 575,692 |
| Feb 28, 2025 | 59.21 | 60.31 | 58.73 | 59.17 | 58.97 | -0.44% | 607,224 |
| Feb 27, 2025 | 61.10 | 61.17 | 58.99 | 59.43 | 59.23 | -3.24% | 516,241 |
| Feb 26, 2025 | 62.20 | 62.78 | 61.39 | 61.42 | 61.21 | -2.10% | 304,880 |
| Feb 25, 2025 | 61.97 | 63.46 | 61.16 | 62.74 | 62.53 | 1.24% | 628,843 |
| Feb 24, 2025 | 61.13 | 63.04 | 61.13 | 61.97 | 61.76 | 1.37% | 485,846 |
| Feb 21, 2025 | 61.25 | 61.54 | 59.50 | 61.13 | 60.92 | -0.29% | 576,145 |
| Feb 20, 2025 | 62.64 | 63.02 | 60.74 | 61.31 | 61.10 | -2.71% | 380,770 |
| Feb 19, 2025 | 62.01 | 63.63 | 62.01 | 63.02 | 62.81 | 0.33% | 389,423 |
| Feb 18, 2025 | 62.50 | 63.88 | 62.26 | 62.81 | 62.60 | -0.54% | 393,030 |
| Feb 14, 2025 | 64.89 | 65.50 | 62.46 | 63.15 | 62.94 | -1.90% | 467,955 |
| Feb 13, 2025 | 62.95 | 64.50 | 62.32 | 64.37 | 64.15 | 2.99% | 588,824 |
| Feb 12, 2025 | 63.94 | 64.35 | 61.70 | 62.50 | 62.29 | -3.93% | 992,561 |