CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.98	42.00	41.19	41.63	41.63	-1.26%	292,615
Jan 22, 2026	41.65	42.67	41.65	42.16	42.16	1.44%	569,708
Jan 21, 2026	41.77	42.64	41.14	41.56	41.56	-0.14%	490,707
Jan 20, 2026	41.10	42.05	40.69	41.62	41.62	0.12%	626,177
Jan 16, 2026	42.14	42.51	41.15	41.57	41.57	-2.30%	554,264
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%	583,893
Jan 13, 2026	43.53	43.68	39.60	40.03	40.03	-7.89%	579,155
Jan 12, 2026	43.11	43.94	42.05	43.46	43.46	1.28%	596,599
Jan 9, 2026	43.24	43.51	41.81	42.91	42.91	-2.92%	743,083
Jan 8, 2026	42.94	45.69	42.88	44.20	44.20	1.84%	631,806
Jan 7, 2026	43.92	44.50	42.95	43.40	43.40	-0.21%	803,156
Jan 6, 2026	41.96	43.91	41.76	43.49	43.49	3.84%	761,204
Jan 5, 2026	40.35	42.87	40.35	41.88	41.88	3.36%	560,404
Jan 2, 2026	41.05	41.44	40.16	40.52	40.52	-0.20%	493,078
Dec 31, 2025	41.20	41.20	40.15	40.60	40.60	-1.31%	489,407
Dec 30, 2025	41.41	41.62	40.76	41.14	41.14	-0.82%	612,200
Dec 29, 2025	40.81	41.56	40.71	41.48	41.48	1.67%	457,445
Dec 26, 2025	40.18	41.01	39.73	40.80	40.80	1.57%	405,104
Dec 24, 2025	39.86	40.36	39.73	40.17	40.17	1.34%	121,646
Dec 23, 2025	39.83	39.99	39.00	39.64	39.64	-1.00%	295,519
Dec 22, 2025	39.61	40.78	39.61	40.04	40.04	0.23%	348,255
Dec 19, 2025	40.23	40.47	39.61	39.95	39.95	-1.09%	968,954
Dec 18, 2025	39.94	40.81	39.53	40.39	40.39	1.48%	520,842
Dec 17, 2025	39.06	40.64	38.65	39.80	39.80	1.53%	771,938
Dec 16, 2025	40.56	40.65	39.18	39.20	39.20	-2.78%	559,361
Dec 15, 2025	40.45	40.81	39.76	40.32	40.32	-1.25%	752,865
Dec 12, 2025	39.83	41.16	39.51	40.83	40.83	2.46%	718,551
Dec 11, 2025	39.06	40.40	38.79	39.85	39.85	2.07%	673,466
Dec 10, 2025	38.79	39.19	38.32	39.04	39.04	0.13%	695,847
Dec 9, 2025	40.73	41.16	38.83	38.99	38.99	-3.89%	652,471
Dec 8, 2025	40.07	41.31	39.69	40.57	40.57	1.25%	912,869
Dec 5, 2025	43.69	43.69	38.95	40.07	40.07	-9.43%	1,283,689
Dec 4, 2025	44.36	44.89	43.72	44.24	44.24	-0.25%	447,048
Dec 3, 2025	44.40	44.98	43.98	44.35	44.35	0.73%	417,489
Dec 2, 2025	44.54	44.73	43.38	44.03	44.03	-1.06%	401,685
Dec 1, 2025	43.20	45.52	43.08	44.50	44.50	2.49%	610,704
Nov 28, 2025	43.76	43.96	43.26	43.42	43.42	-0.78%	222,545
Nov 26, 2025	42.73	44.17	42.50	43.76	43.76	1.16%	847,497
Nov 25, 2025	42.86	44.06	42.86	43.26	43.26	-0.09%	576,628
Nov 24, 2025	42.87	43.40	42.37	43.30	43.30	1.22%	723,773
Nov 21, 2025	41.21	43.49	40.75	42.78	42.78	5.29%	631,340
Nov 20, 2025	40.70	41.37	40.16	40.63	40.63	0.30%	547,893
Nov 19, 2025	41.80	41.84	40.25	40.51	40.51	-3.18%	509,229
Nov 18, 2025	41.60	42.06	41.00	41.84	41.84	0.50%	519,690
Nov 17, 2025	42.13	42.27	41.48	41.63	41.63	-0.98%	475,287
Nov 14, 2025	42.01	42.43	41.41	42.04	42.04	-2.84%	407,962
Nov 13, 2025	43.00	44.12	42.65	43.27	43.27	-0.67%	535,030
Nov 12, 2025	44.71	45.55	43.51	43.56	43.56	-2.57%	446,732
Nov 11, 2025	44.28	44.81	43.93	44.71	44.71	1.73%	409,103