CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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