CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	46.34	46.53	44.28	44.49	44.49	-4.75%	614,881
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
Oct 21, 2025	47.83	48.88	47.63	48.37	48.37	1.23%	374,342
Oct 20, 2025	45.76	47.89	45.71	47.78	47.78	5.73%	389,026
Oct 17, 2025	44.87	45.40	44.78	45.19	45.19	0.51%	222,541
Oct 16, 2025	43.64	45.29	43.64	44.96	44.96	1.08%	338,947
Oct 15, 2025	44.48	45.57	44.12	44.48	44.48	-0.11%	230,423
Oct 14, 2025	42.90	44.84	42.77	44.53	44.53	2.60%	239,259
Oct 13, 2025	43.19	43.88	42.51	43.40	43.40	1.69%	367,996
Oct 10, 2025	45.61	45.61	42.50	42.68	42.68	-6.01%	470,894
Oct 9, 2025	46.58	46.58	45.37	45.41	45.41	-2.39%	228,114
Oct 8, 2025	46.02	46.54	45.28	46.52	46.52	1.35%	203,296
Oct 7, 2025	46.70	46.81	45.72	45.90	45.90	-1.23%	224,872
Oct 6, 2025	48.24	48.41	46.38	46.47	46.47	-3.45%	314,463
Oct 3, 2025	46.69	48.44	46.69	48.13	48.13	3.28%	344,255
Oct 2, 2025	47.16	47.43	45.84	46.60	46.60	-1.19%	402,325
Oct 1, 2025	46.88	47.56	45.49	47.16	47.16	0.28%	472,494
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