CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	41.05	41.44	40.42	40.71	-	0.27%	28,128
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
Nov 10, 2025	43.64	44.20	42.80	43.95	43.95	-0.05%	448,840
Nov 7, 2025	44.54	45.99	43.62	43.97	43.97	-0.54%	568,000
Nov 6, 2025	43.00	45.19	41.62	44.21	44.21	-0.52%	848,711
Nov 5, 2025	45.05	45.31	43.65	44.44	44.44	-2.78%	476,948
Nov 4, 2025	44.55	46.23	44.55	45.71	45.71	1.89%	410,079
Nov 3, 2025	43.76	44.88	43.00	44.86	44.86	1.95%	909,491
Oct 31, 2025	44.01	44.86	43.51	44.00	44.00	-1.10%	654,928
Oct 30, 2025	46.34	46.53	44.28	44.49	44.49	-4.75%	635,056
Oct 29, 2025	46.91	48.19	46.44	46.71	46.71	-1.29%	345,498
Oct 28, 2025	47.14	47.40	46.50	47.32	47.32	-0.08%	196,710
Oct 27, 2025	48.43	48.43	46.72	47.36	47.36	-0.84%	261,512
Oct 24, 2025	48.77	48.77	47.66	47.76	47.76	-1.04%	349,382
Oct 23, 2025	48.74	49.19	47.90	48.26	48.26	-1.05%	408,491
Oct 22, 2025	48.89	49.62	48.26	48.77	48.77	0.83%	377,368