CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	53.38	54.90	52.98	54.67	54.67	2.42%	552,572
Aug 7, 2025	51.70	53.42	51.06	53.38	53.38	4.54%	1,438,827
Aug 6, 2025	53.56	53.79	51.05	51.06	51.06	-4.56%	527,396
Aug 5, 2025	53.77	53.79	52.57	53.50	53.50	0.04%	531,658
Aug 4, 2025	52.27	53.76	51.26	53.48	53.48	2.28%	439,843
Aug 1, 2025	50.90	52.35	49.92	52.29	52.29	2.23%	626,071
Jul 31, 2025	52.22	53.00	49.68	51.15	51.15	2.01%	1,209,409
Jul 30, 2025	50.15	51.23	49.81	50.14	50.14	-0.30%	655,675
Jul 29, 2025	50.34	51.00	49.59	50.29	50.29	0.54%	415,830
Jul 28, 2025	50.66	51.43	49.82	50.02	50.02	-1.83%	459,219
Jul 25, 2025	49.89	50.98	49.21	50.95	50.95	2.80%	322,750
Jul 24, 2025	49.99	50.74	49.42	49.56	49.56	-1.26%	420,656
Jul 23, 2025	48.73	50.27	48.15	50.19	50.19	4.50%	703,942
Jul 22, 2025	47.81	49.06	47.36	48.03	48.03	0.40%	658,914
Jul 21, 2025	47.90	48.24	47.33	47.84	47.84	0.42%	486,598
Jul 18, 2025	49.83	49.83	47.53	47.64	47.64	-3.27%	476,414
Jul 17, 2025	49.64	50.50	49.06	49.25	49.25	-1.38%	537,398
Jul 16, 2025	49.05	50.19	48.52	49.94	49.94	2.34%	713,823
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