CONMED Corporation (CNMD)
NYSE: CNMD · Real-Time Price · USD
49.73
+0.93 (1.91%)
Jul 16, 2025, 1:27 PM - Market open
CONMED Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 50.27 | 50.58 | 48.74 | 48.80 | 48.80 | -2.52% | 337,085 |
Jul 14, 2025 | 51.10 | 51.61 | 49.84 | 50.06 | 50.06 | -2.36% | 357,464 |
Jul 11, 2025 | 53.43 | 53.43 | 51.17 | 51.27 | 51.27 | -4.29% | 333,935 |
Jul 10, 2025 | 52.82 | 54.81 | 52.39 | 53.57 | 53.57 | 1.25% | 440,428 |
Jul 9, 2025 | 52.66 | 53.09 | 51.20 | 52.91 | 52.91 | 0.88% | 322,027 |
Jul 8, 2025 | 51.41 | 54.21 | 51.41 | 52.45 | 52.45 | 1.00% | 449,988 |
Jul 7, 2025 | 53.51 | 53.92 | 51.72 | 51.93 | 51.93 | -4.42% | 445,622 |
Jul 3, 2025 | 55.30 | 55.30 | 53.95 | 54.33 | 54.33 | 0.20% | 250,665 |
Jul 2, 2025 | 54.38 | 54.66 | 53.22 | 54.22 | 54.22 | 0.28% | 494,345 |
Jul 1, 2025 | 51.95 | 55.19 | 51.92 | 54.07 | 54.07 | 3.82% | 412,370 |
Jun 30, 2025 | 52.28 | 52.92 | 51.77 | 52.08 | 52.08 | -0.17% | 280,309 |
Jun 27, 2025 | 52.52 | 53.05 | 51.43 | 52.17 | 52.17 | -0.32% | 1,210,977 |
Jun 26, 2025 | 52.47 | 52.60 | 51.71 | 52.34 | 52.34 | -0.13% | 263,473 |
Jun 25, 2025 | 52.59 | 53.30 | 52.14 | 52.41 | 52.41 | -0.81% | 269,738 |
Jun 24, 2025 | 52.30 | 53.05 | 51.52 | 52.84 | 52.84 | 2.26% | 510,080 |
Jun 23, 2025 | 51.88 | 52.70 | 50.80 | 51.67 | 51.67 | -1.00% | 376,780 |
Jun 20, 2025 | 52.48 | 52.85 | 51.30 | 52.19 | 52.19 | 0.21% | 409,073 |
Jun 18, 2025 | 52.09 | 53.12 | 51.82 | 52.08 | 52.08 | -0.31% | 591,518 |
Jun 17, 2025 | 52.75 | 53.13 | 52.07 | 52.24 | 52.24 | -2.14% | 470,274 |
Jun 16, 2025 | 54.00 | 54.29 | 52.65 | 53.38 | 53.38 | -0.32% | 454,442 |
Jun 13, 2025 | 53.93 | 55.40 | 53.48 | 53.55 | 53.55 | -2.58% | 325,631 |
Jun 12, 2025 | 55.39 | 55.41 | 53.75 | 54.97 | 54.77 | -3.48% | 467,767 |
Jun 11, 2025 | 59.50 | 59.52 | 56.89 | 56.95 | 56.74 | -4.08% | 332,142 |
Jun 10, 2025 | 59.82 | 60.35 | 58.90 | 59.37 | 59.15 | 0.56% | 214,667 |
Jun 9, 2025 | 57.66 | 59.20 | 56.86 | 59.04 | 58.82 | 3.67% | 368,187 |
Jun 6, 2025 | 57.37 | 57.45 | 56.19 | 56.95 | 56.74 | 0.58% | 319,469 |
Jun 5, 2025 | 56.63 | 57.36 | 56.00 | 56.62 | 56.41 | 0.09% | 356,759 |
Jun 4, 2025 | 56.89 | 57.42 | 56.39 | 56.57 | 56.36 | -0.60% | 213,324 |
Jun 3, 2025 | 55.43 | 56.99 | 54.39 | 56.91 | 56.70 | 2.76% | 239,886 |
Jun 2, 2025 | 56.39 | 56.85 | 55.10 | 55.38 | 55.17 | -2.41% | 251,784 |
May 30, 2025 | 57.15 | 57.56 | 56.42 | 56.75 | 56.54 | -1.63% | 284,051 |
May 29, 2025 | 57.59 | 58.01 | 56.93 | 57.69 | 57.48 | 1.09% | 251,467 |
May 28, 2025 | 57.64 | 58.25 | 56.78 | 57.07 | 56.86 | -1.23% | 212,688 |
May 27, 2025 | 56.49 | 58.27 | 56.24 | 57.78 | 57.57 | 4.30% | 455,769 |
May 23, 2025 | 55.33 | 55.92 | 54.77 | 55.40 | 55.19 | -1.18% | 332,606 |
May 22, 2025 | 57.16 | 57.39 | 55.82 | 56.06 | 55.85 | -2.35% | 260,358 |
May 21, 2025 | 59.22 | 59.22 | 57.29 | 57.41 | 57.20 | -4.06% | 289,216 |
May 20, 2025 | 59.73 | 60.80 | 59.41 | 59.84 | 59.62 | -0.71% | 349,732 |
May 19, 2025 | 59.25 | 60.34 | 58.41 | 60.27 | 60.05 | -0.03% | 240,252 |
May 16, 2025 | 59.77 | 60.51 | 59.08 | 60.29 | 60.07 | 0.99% | 276,708 |
May 15, 2025 | 58.66 | 59.95 | 57.82 | 59.70 | 59.48 | 1.84% | 324,046 |
May 14, 2025 | 59.68 | 59.77 | 58.31 | 58.62 | 58.40 | -2.38% | 405,747 |
May 13, 2025 | 60.72 | 60.85 | 59.44 | 60.05 | 59.83 | -1.12% | 256,105 |
May 12, 2025 | 59.23 | 61.08 | 58.81 | 60.73 | 60.50 | 6.39% | 586,757 |
May 9, 2025 | 57.78 | 58.43 | 56.80 | 57.08 | 56.87 | -1.16% | 285,814 |
May 8, 2025 | 56.63 | 58.58 | 56.19 | 57.75 | 57.54 | 3.11% | 333,718 |
May 7, 2025 | 56.12 | 56.79 | 54.83 | 56.01 | 55.80 | 0.18% | 379,794 |
May 6, 2025 | 56.50 | 57.37 | 55.68 | 55.91 | 55.70 | -1.86% | 418,892 |
May 5, 2025 | 57.18 | 57.30 | 56.42 | 56.97 | 56.76 | -1.23% | 488,618 |
May 2, 2025 | 57.72 | 58.13 | 55.87 | 57.68 | 57.47 | 0.86% | 694,832 |