CONMED Corporation (CNMD)
NYSE: CNMD · Real-Time Price · USD
58.50
-0.35 (-0.59%)
Mar 31, 2025, 9:47 AM EDT - Market open
CONMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 58.41 | 58.84 | 58.37 | 58.50 | - | -0.59% | 6,435 |
| Mar 28, 2025 | 59.50 | 59.75 | 58.14 | 58.85 | 58.85 | -1.67% | 378,930 |
| Mar 27, 2025 | 60.82 | 60.82 | 59.58 | 59.85 | 59.85 | -0.83% | 198,474 |
| Mar 26, 2025 | 60.39 | 61.25 | 59.62 | 60.35 | 60.35 | 1.12% | 294,303 |
| Mar 25, 2025 | 60.43 | 61.16 | 58.92 | 59.68 | 59.68 | -1.84% | 550,265 |
| Mar 24, 2025 | 60.36 | 61.04 | 59.90 | 60.80 | 60.80 | 1.95% | 304,561 |
| Mar 21, 2025 | 58.33 | 60.62 | 58.03 | 59.64 | 59.64 | 1.15% | 598,842 |
| Mar 20, 2025 | 58.65 | 59.57 | 58.00 | 58.96 | 58.96 | 0.08% | 317,318 |
| Mar 19, 2025 | 60.50 | 61.03 | 58.24 | 58.91 | 58.91 | -2.80% | 489,960 |
| Mar 18, 2025 | 60.97 | 61.28 | 59.43 | 60.61 | 60.61 | -1.27% | 407,871 |
| Mar 17, 2025 | 58.99 | 62.41 | 58.75 | 61.39 | 61.39 | 4.35% | 526,324 |
| Mar 14, 2025 | 59.10 | 59.59 | 58.20 | 58.83 | 58.83 | 0.58% | 458,288 |
| Mar 13, 2025 | 59.02 | 60.46 | 58.16 | 58.49 | 58.29 | -1.07% | 320,591 |
| Mar 12, 2025 | 61.83 | 61.83 | 58.81 | 59.12 | 58.92 | -4.54% | 497,379 |
| Mar 11, 2025 | 63.07 | 63.69 | 61.58 | 61.93 | 61.72 | -1.09% | 716,261 |
| Mar 10, 2025 | 62.62 | 64.87 | 61.43 | 62.61 | 62.40 | -0.21% | 685,018 |
| Mar 7, 2025 | 58.82 | 63.28 | 58.44 | 62.74 | 62.53 | 6.09% | 659,565 |
| Mar 6, 2025 | 57.19 | 59.25 | 56.65 | 59.14 | 58.94 | 2.67% | 658,901 |
| Mar 5, 2025 | 58.28 | 59.11 | 56.83 | 57.60 | 57.41 | -0.17% | 373,125 |
| Mar 4, 2025 | 57.70 | 58.65 | 55.22 | 57.70 | 57.51 | -1.08% | 748,834 |
| Mar 3, 2025 | 59.43 | 60.68 | 58.12 | 58.33 | 58.13 | -1.42% | 575,692 |
| Feb 28, 2025 | 59.21 | 60.31 | 58.73 | 59.17 | 58.97 | -0.44% | 607,224 |
| Feb 27, 2025 | 61.10 | 61.17 | 58.99 | 59.43 | 59.23 | -3.24% | 516,241 |
| Feb 26, 2025 | 62.20 | 62.78 | 61.39 | 61.42 | 61.21 | -2.10% | 304,880 |
| Feb 25, 2025 | 61.97 | 63.46 | 61.16 | 62.74 | 62.53 | 1.24% | 628,843 |
| Feb 24, 2025 | 61.13 | 63.04 | 61.13 | 61.97 | 61.76 | 1.37% | 485,846 |
| Feb 21, 2025 | 61.25 | 61.54 | 59.50 | 61.13 | 60.92 | -0.29% | 576,145 |
| Feb 20, 2025 | 62.64 | 63.02 | 60.74 | 61.31 | 61.10 | -2.71% | 380,770 |
| Feb 19, 2025 | 62.01 | 63.63 | 62.01 | 63.02 | 62.81 | 0.33% | 389,423 |
| Feb 18, 2025 | 62.50 | 63.88 | 62.26 | 62.81 | 62.60 | -0.54% | 393,030 |
| Feb 14, 2025 | 64.89 | 65.50 | 62.46 | 63.15 | 62.94 | -1.90% | 467,955 |
| Feb 13, 2025 | 62.95 | 64.50 | 62.32 | 64.37 | 64.15 | 2.99% | 588,824 |
| Feb 12, 2025 | 63.94 | 64.35 | 61.70 | 62.50 | 62.29 | -3.93% | 992,561 |
| Feb 11, 2025 | 66.42 | 67.10 | 64.43 | 65.06 | 64.84 | -3.36% | 481,560 |
| Feb 10, 2025 | 66.52 | 67.46 | 65.54 | 67.32 | 67.09 | 1.34% | 528,163 |
| Feb 7, 2025 | 67.57 | 68.46 | 65.41 | 66.43 | 66.21 | -1.38% | 827,550 |
| Feb 6, 2025 | 70.11 | 72.80 | 66.67 | 67.36 | 67.13 | -8.97% | 1,231,865 |
| Feb 5, 2025 | 72.82 | 74.70 | 72.01 | 74.00 | 73.75 | 1.54% | 573,352 |
| Feb 4, 2025 | 71.11 | 73.19 | 71.09 | 72.88 | 72.63 | 2.35% | 522,233 |
| Feb 3, 2025 | 70.33 | 71.63 | 68.44 | 71.21 | 70.97 | -0.79% | 549,219 |
| Jan 31, 2025 | 70.62 | 72.93 | 70.15 | 71.78 | 71.54 | 1.30% | 452,049 |
| Jan 30, 2025 | 71.00 | 72.39 | 70.57 | 70.86 | 70.62 | 0.67% | 329,237 |
| Jan 29, 2025 | 70.99 | 71.41 | 70.05 | 70.39 | 70.15 | -0.82% | 257,050 |
| Jan 28, 2025 | 71.46 | 73.28 | 70.75 | 70.97 | 70.73 | -0.30% | 445,887 |
| Jan 27, 2025 | 68.52 | 71.20 | 68.34 | 71.18 | 70.94 | 3.50% | 393,433 |
| Jan 24, 2025 | 68.47 | 69.15 | 67.78 | 68.77 | 68.54 | 0.41% | 374,978 |
| Jan 23, 2025 | 71.01 | 71.38 | 67.55 | 68.49 | 68.26 | -3.54% | 505,176 |
| Jan 22, 2025 | 70.36 | 72.13 | 69.62 | 71.00 | 70.76 | 0.07% | 418,129 |
| Jan 21, 2025 | 68.25 | 71.50 | 67.71 | 70.95 | 70.71 | 4.82% | 520,166 |
| Jan 17, 2025 | 67.21 | 68.25 | 66.38 | 67.69 | 67.46 | 1.24% | 398,186 |