CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	46.88	47.54	45.49	47.25	-	0.46%	194,470
Sep 30, 2025	45.47	47.31	45.20	47.03	47.03	2.98%	484,326
Sep 29, 2025	45.94	46.20	45.18	45.67	45.67	-0.72%	331,931
Sep 26, 2025	46.10	46.79	45.59	46.00	46.00	0.02%	479,619
Sep 25, 2025	48.39	48.39	45.07	45.99	45.99	-5.19%	592,695
Sep 24, 2025	48.31	48.83	48.31	48.51	48.51	-0.08%	524,165
Sep 23, 2025	49.84	50.51	48.46	48.55	48.55	-2.90%	533,379
Sep 22, 2025	49.91	50.57	49.60	50.00	50.00	-0.02%	461,247
Sep 19, 2025	51.50	51.57	49.74	50.01	50.01	-2.74%	563,299
Sep 18, 2025	50.58	51.76	50.58	51.42	51.42	1.86%	309,368
Sep 17, 2025	53.01	53.58	50.21	50.48	50.48	-4.29%	516,943
Sep 16, 2025	51.75	52.83	51.39	52.74	52.74	1.83%	231,626
Sep 15, 2025	53.06	53.15	51.59	51.79	51.79	-2.10%	313,019
Sep 12, 2025	53.72	53.88	52.84	52.90	52.70	-2.13%	192,700
Sep 11, 2025	52.71	54.12	52.71	54.05	53.84	2.35%	282,802
Sep 10, 2025	53.92	53.92	52.35	52.81	52.61	-2.17%	452,736
Sep 9, 2025	53.71	54.22	53.18	53.98	53.77	0.28%	345,181
Sep 8, 2025	54.70	54.81	53.47	53.83	53.62	-2.07%	390,037
Sep 5, 2025	54.82	56.64	54.65	54.97	54.76	0.51%	412,311
Sep 4, 2025	52.84	54.79	52.08	54.69	54.48	3.44%	395,642
Sep 3, 2025	53.01	53.75	52.02	52.87	52.67	-1.27%	311,973
Sep 2, 2025	53.54	54.36	53.28	53.55	53.34	-1.49%	299,242
Aug 29, 2025	53.86	55.15	53.59	54.36	54.15	1.17%	228,637
Aug 28, 2025	54.39	54.39	53.18	53.73	53.52	-1.29%	252,119
Aug 27, 2025	54.65	55.07	54.24	54.43	54.22	-0.55%	188,843
Aug 26, 2025	54.21	54.87	53.95	54.73	54.52	0.83%	254,877
Aug 25, 2025	55.70	55.74	54.23	54.28	54.07	-2.74%	241,089
Aug 22, 2025	53.53	56.12	53.23	55.81	55.60	5.16%	509,181
Aug 21, 2025	52.79	53.99	52.60	53.07	52.87	-0.73%	405,721
Aug 20, 2025	54.45	54.74	53.44	53.46	53.25	-1.91%	321,677
Aug 19, 2025	53.49	55.37	53.49	54.50	54.29	2.08%	265,469
Aug 18, 2025	53.23	54.63	52.93	53.39	53.19	0.51%	394,210
Aug 15, 2025	53.25	53.58	52.51	53.12	52.92	0.91%	308,668
Aug 14, 2025	54.20	54.44	52.00	52.64	52.44	-4.62%	471,186
Aug 13, 2025	54.44	55.70	54.05	55.19	54.98	2.18%	506,094
Aug 12, 2025	52.81	54.23	52.81	54.01	53.80	2.92%	494,682
Aug 11, 2025	54.59	55.32	52.33	52.48	52.28	-4.01%	817,332
Aug 8, 2025	53.38	54.90	52.98	54.67	54.46	2.42%	552,572
Aug 7, 2025	51.70	53.42	51.06	53.38	53.18	4.54%	1,438,827
Aug 6, 2025	53.56	53.79	51.05	51.06	50.86	-4.56%	527,396
Aug 5, 2025	53.77	53.79	52.57	53.50	53.29	0.04%	531,658
Aug 4, 2025	52.27	53.76	51.26	53.48	53.27	2.28%	439,843
Aug 1, 2025	50.90	52.35	49.92	52.29	52.09	2.23%	626,071
Jul 31, 2025	52.22	53.00	49.68	51.15	50.95	2.01%	1,209,409
Jul 30, 2025	50.15	51.23	49.81	50.14	49.95	-0.30%	655,675
Jul 29, 2025	50.34	51.00	49.59	50.29	50.10	0.54%	415,830
Jul 28, 2025	50.66	51.43	49.82	50.02	49.83	-1.83%	459,219
Jul 25, 2025	49.89	50.98	49.21	50.95	50.75	2.80%	322,750
Jul 24, 2025	49.99	50.74	49.42	49.56	49.37	-1.26%	420,656
Jul 23, 2025	48.73	50.27	48.15	50.19	50.00	4.50%	703,942