Skip to main content
CONMED Corporation (CNMD)
NYSE: CNMD · Real-Time Price · USD
61.13
-0.18 (-0.29%)
At close: Feb 21, 2025, 4:00 PM
61.23
+0.10 (0.16%)
After-hours: Feb 21, 2025, 7:51 PM EST

CONMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202561.2561.5459.5061.1361.13-0.29%576,145
Feb 20, 202562.6463.0260.7461.3161.31-2.71%380,770
Feb 19, 202562.0163.6362.0163.0263.020.33%389,423
Feb 18, 202562.5063.8862.2662.8162.81-0.54%393,030
Feb 14, 202564.8965.5062.4663.1563.15-1.90%467,955
Feb 13, 202562.9564.5062.3264.3764.372.99%588,824
Feb 12, 202563.9464.3561.7062.5062.50-3.93%992,561
Feb 11, 202566.4267.1064.4365.0665.06-3.36%481,560
Feb 10, 202566.5267.4665.5467.3267.321.34%528,163
Feb 7, 202567.5768.4665.4166.4366.43-1.38%827,550
Feb 6, 202570.1172.8066.6767.3667.36-8.97%1,231,865
Feb 5, 202572.8274.7072.0174.0074.001.54%573,352
Feb 4, 202571.1173.1971.0972.8872.882.35%522,233
Feb 3, 202570.3371.6368.4471.2171.21-0.79%549,219
Jan 31, 202570.6272.9370.1571.7871.781.30%452,049
Jan 30, 202571.0072.3970.5770.8670.860.67%329,237
Jan 29, 202570.9971.4170.0570.3970.39-0.82%257,050
Jan 28, 202571.4673.2870.7570.9770.97-0.30%445,887
Jan 27, 202568.5271.2068.3471.1871.183.50%393,433
Jan 24, 202568.4769.1567.7868.7768.770.41%374,978
Jan 23, 202571.0171.3867.5568.4968.49-3.54%505,176
Jan 22, 202570.3672.1369.6271.0071.000.07%418,129
Jan 21, 202568.2571.5067.7170.9570.954.82%520,166
Jan 17, 202567.2168.2566.3867.6967.691.24%398,186
Jan 16, 202567.9568.3066.5166.8666.86-1.69%408,721
Jan 15, 202568.4768.5666.9768.0168.010.32%489,738
Jan 14, 202569.6970.0566.0467.7967.79-2.46%523,328
Jan 13, 202568.3771.2367.7669.5069.500.99%375,396
Jan 10, 202567.7969.8767.7968.8268.820.09%510,500
Jan 8, 202567.9569.4666.6068.7668.760.32%234,324
Jan 7, 202568.6670.9967.9668.5468.54-0.06%314,437
Jan 6, 202568.2370.0667.6568.5868.580.93%363,029
Jan 3, 202567.4968.2265.8467.9567.950.89%289,913
Jan 2, 202569.2170.5166.7767.3567.35-1.59%299,634
Dec 31, 202469.2770.5267.9168.4468.44-1.01%255,073
Dec 30, 202469.6369.8367.6069.1469.14-2.10%309,922
Dec 27, 202470.4371.2069.9170.6270.62-0.86%252,821
Dec 26, 202469.8471.3969.7371.2371.231.24%324,239
Dec 24, 202469.0470.4667.8070.3670.361.71%126,416
Dec 23, 202468.2869.4967.1369.1869.180.80%405,691
Dec 20, 202469.3071.4968.1568.6368.63-1.96%1,399,084
Dec 19, 202469.2170.8368.7770.0069.800.98%525,410
Dec 18, 202470.8972.4969.0469.3269.12-2.68%677,789
Dec 17, 202471.1072.3669.6871.2371.02-0.13%301,062
Dec 16, 202472.2372.9270.7171.3271.11-1.70%453,379
Dec 13, 202473.3173.7671.0172.5572.34-0.15%308,416
Dec 12, 202473.2874.7572.1672.6672.45-0.90%245,363
Dec 11, 202474.7076.2972.6373.3273.11-1.90%415,601
Dec 10, 202474.6976.3472.5074.7474.520.07%453,754
Dec 9, 202472.3374.9372.0774.6974.473.39%321,647
Dec 6, 202473.0273.5471.2872.2472.03-0.48%252,211
Dec 5, 202473.6874.5471.7272.5972.38-1.64%413,206
Dec 4, 202474.7576.0673.2573.8073.59-1.51%248,416
Dec 3, 202475.6775.9974.3974.9374.71-1.36%359,328
Dec 2, 202474.3376.4373.7175.9675.742.59%278,715
Nov 29, 202473.0574.4873.0574.0473.831.20%177,112
Nov 27, 202474.2475.9672.8573.1672.95-0.99%288,467
Nov 26, 202476.9077.0673.6473.8973.68-4.71%404,775
Nov 25, 202476.2278.0074.4777.5477.323.51%634,190
Nov 22, 202472.3175.2271.7174.9174.694.46%418,779
Nov 21, 202470.9771.8870.0571.7171.501.44%316,200
Nov 20, 202471.7571.7970.2770.6970.49-1.48%262,558
Nov 19, 202470.5072.7069.3371.7571.541.38%285,026
Nov 18, 202471.9973.6070.3970.7770.56-2.03%410,711
Nov 15, 202471.6072.9370.0172.2472.031.47%335,985
Nov 14, 202475.6576.3671.0371.1970.98-5.90%473,990
Nov 13, 202475.0577.1774.8175.6575.431.18%650,398
Nov 12, 202474.6575.3073.4674.7774.55-0.12%487,427
Nov 11, 202473.9976.0073.7574.8674.641.95%349,887
Nov 8, 202474.8476.7873.2773.4373.22-1.78%464,114
Nov 7, 202475.8176.5973.7374.7674.54-1.16%485,354
Nov 6, 202477.1277.9974.1875.6475.422.20%655,134
Nov 5, 202470.5774.5370.1474.0173.805.02%644,273
Nov 4, 202470.9471.7568.5570.4770.270.10%624,669
Nov 1, 202468.7771.4568.6170.4070.203.17%455,749
Oct 31, 202465.2669.0364.3568.2468.044.57%794,865
Oct 30, 202464.6065.8164.5565.2665.070.90%532,222
Oct 29, 202463.1264.9862.9764.6864.491.44%475,777
Oct 28, 202462.3563.9662.3563.7663.582.59%332,853
Oct 25, 202462.4163.1561.6562.1561.97-0.26%375,739
Oct 24, 202462.5163.6362.0162.3162.130.02%243,760
Oct 23, 202462.8962.9061.7162.3062.12-1.19%296,991
Oct 22, 202464.0264.0262.9863.0562.87-1.24%298,992
Oct 21, 202466.2266.2263.7263.8463.65-3.83%392,797
Oct 18, 202465.3066.6165.1166.3866.192.56%311,881
Oct 17, 202465.4866.6764.6464.7264.53-1.16%317,382
Oct 16, 202464.9167.3764.6965.4865.291.03%348,354
Oct 15, 202464.3465.6363.9664.8164.620.34%368,516
Oct 14, 202463.9965.1362.8764.5964.400.89%462,821
Oct 11, 202461.8964.3161.8564.0263.833.58%368,792
Oct 10, 202462.5463.1461.4561.8161.63-1.86%610,719
Oct 9, 202463.9364.2962.6462.9862.80-1.56%441,704
Oct 8, 202464.0265.1363.4163.9863.79-0.11%323,981
Oct 7, 202466.2966.4163.5664.0563.86-3.81%590,089
Oct 4, 202468.3369.8165.9766.5966.400.05%461,560
Oct 3, 202466.9367.5666.0366.5666.37-1.29%380,415
Oct 2, 202468.1168.8666.8867.4367.23-1.24%355,400
Oct 1, 202471.7671.9567.8968.2868.08-5.06%523,707
Sep 30, 202474.6176.2570.8471.9271.71-3.80%475,866
Sep 27, 202475.0077.2774.5574.7674.541.16%329,648