CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	36.34	37.27	35.90	36.64	36.64	-1.19%	407,253
Mar 25, 2026	37.06	37.25	36.11	37.08	37.08	1.42%	268,926
Mar 24, 2026	36.16	37.15	35.67	36.56	36.56	-0.19%	361,766
Mar 23, 2026	36.96	37.49	35.88	36.63	36.63	1.92%	396,945
Mar 20, 2026	36.83	36.83	35.72	35.94	35.94	-2.34%	840,049
Mar 19, 2026	36.45	37.58	36.22	36.80	36.80	0.25%	319,430
Mar 18, 2026	36.89	37.45	36.66	36.71	36.71	-1.69%	332,253
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%	298,808
Mar 13, 2026	37.08	37.39	36.39	37.28	37.28	1.50%	386,725
Mar 12, 2026	37.55	38.61	36.34	36.73	36.73	-4.35%	505,309
Mar 11, 2026	38.49	38.87	37.56	38.40	38.40	-0.16%	361,214
Mar 10, 2026	39.37	39.58	38.41	38.46	38.46	-2.41%	314,420
Mar 9, 2026	38.87	39.62	37.88	39.41	39.41	-1.23%	442,262
Mar 6, 2026	40.96	40.96	38.58	39.90	39.90	-3.62%	520,870
Mar 5, 2026	42.26	42.41	41.24	41.40	41.40	-3.70%	387,365
Mar 4, 2026	43.61	43.84	42.65	42.99	42.99	-0.97%	393,443
Mar 3, 2026	44.35	44.40	41.85	43.41	43.41	-5.20%	477,719
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
Feb 2, 2026	38.34	39.43	37.70	39.21	39.21	2.14%	723,008
Jan 30, 2026	37.86	38.45	36.44	38.39	38.39	2.89%	871,175
Jan 29, 2026	38.77	40.19	35.37	37.31	37.31	-3.57%	1,921,886
Jan 28, 2026	39.63	39.83	38.40	38.69	38.69	-2.25%	668,212
Jan 27, 2026	40.52	40.68	39.13	39.58	39.58	-3.42%	629,413
Jan 26, 2026	41.62	41.99	40.78	40.98	40.98	-1.56%	492,203
Jan 23, 2026	41.98	42.00	41.19	41.63	41.63	-1.26%	295,863
Jan 22, 2026	41.65	42.67	41.65	42.16	42.16	1.44%	773,657
Jan 21, 2026	41.77	42.64	41.14	41.56	41.56	-0.14%	492,559
Jan 20, 2026	41.10	42.05	40.69	41.62	41.62	0.12%	626,207
Jan 16, 2026	42.14	42.51	41.15	41.57	41.57	-2.30%	568,972
Jan 15, 2026	41.82	42.98	41.66	42.55	42.55	2.33%	610,277
Jan 14, 2026	40.00	42.09	40.00	41.58	41.58	3.87%	586,508