CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.26	42.41	41.24	41.40	41.40	-3.70%	387,365
Mar 4, 2026	43.61	43.84	42.65	42.99	42.99	-0.97%	393,443
Mar 3, 2026	44.35	44.40	41.85	43.41	43.41	-5.20%	477,719
Mar 2, 2026	45.43	46.02	44.60	45.79	45.79	-0.46%	419,583
Feb 27, 2026	45.41	46.55	45.22	46.00	46.00	0.28%	332,126
Feb 26, 2026	46.28	47.08	45.72	45.87	45.87	-0.24%	517,436
Feb 25, 2026	46.18	46.61	44.95	45.98	45.98	-0.17%	454,469
Feb 24, 2026	45.22	46.12	45.10	46.06	46.06	1.50%	550,253
Feb 23, 2026	45.05	46.22	44.93	45.38	45.38	0.53%	631,260
Feb 20, 2026	44.62	45.90	43.69	45.14	45.14	1.28%	611,768
Feb 19, 2026	43.95	45.23	43.86	44.57	44.57	0.79%	563,258
Feb 18, 2026	42.68	44.35	42.38	44.22	44.22	3.92%	640,922
Feb 17, 2026	42.20	42.76	41.37	42.55	42.55	1.79%	478,257
Feb 13, 2026	41.90	42.62	41.42	41.80	41.80	0.31%	546,991
Feb 12, 2026	41.77	42.78	41.06	41.67	41.67	-1.56%	347,723
Feb 11, 2026	42.48	42.84	41.85	42.33	42.33	-1.10%	455,788
Feb 10, 2026	41.91	43.84	41.34	42.80	42.80	2.71%	626,731
Feb 9, 2026	41.10	41.96	40.19	41.67	41.67	0.36%	595,462
Feb 6, 2026	40.48	41.65	40.17	41.52	41.52	2.12%	497,512
Feb 5, 2026	39.69	40.76	39.69	40.66	40.66	1.83%	422,313
Feb 4, 2026	38.77	41.05	38.77	39.93	39.93	2.94%	615,539
Feb 3, 2026	38.98	39.78	38.16	38.79	38.79	-1.07%	694,763
Feb 2, 2026	38.34	39.43	37.70	39.21	39.21	2.14%	723,008
Jan 30, 2026	37.86	38.45	36.44	38.39	38.39	2.89%	871,175
Jan 29, 2026	38.77	40.19	35.37	37.31	37.31	-3.57%	1,921,886
Jan 28, 2026	39.63	39.83	38.40	38.69	38.69	-2.25%	668,212
Jan 27, 2026	40.52	40.68	39.13	39.58	39.58	-3.42%	629,413
Jan 26, 2026	41.62	41.99	40.78	40.98	40.98	-1.56%	492,203
Jan 23, 2026	41.98	42.00	41.19	41.63	41.63	-1.26%	295,863
Jan 22, 2026	41.65	42.67	41.65	42.16	42.16	1.44%	773,657
Jan 21, 2026	41.77	42.64	41.14	41.56	41.56	-0.14%	492,559
Jan 20, 2026	41.10	42.05	40.69	41.62	41.62	0.12%	626,207
Jan 16, 2026	42.14	42.51	41.15	41.57	41.57	-2.30%	568,972
Jan 15, 2026	41.82	42.98	41.66	42.55	42.55	2.33%	610,277
Jan 14, 2026	40.00	42.09	40.00	41.58	41.58	3.87%	586,508
Jan 13, 2026	43.53	43.68	39.60	40.03	40.03	-7.89%	579,157
Jan 12, 2026	43.11	43.94	42.05	43.46	43.46	1.28%	596,599
Jan 9, 2026	43.24	43.51	41.81	42.91	42.91	-2.92%	743,103
Jan 8, 2026	42.94	45.69	42.88	44.20	44.20	1.84%	632,225
Jan 7, 2026	43.92	44.50	42.95	43.40	43.40	-0.21%	806,409
Jan 6, 2026	41.96	43.91	41.76	43.49	43.49	3.84%	764,813
Jan 5, 2026	40.35	42.87	40.35	41.88	41.88	3.36%	560,405
Jan 2, 2026	41.05	41.44	40.16	40.52	40.52	-0.20%	493,889
Dec 31, 2025	41.20	41.20	40.15	40.60	40.60	-1.31%	496,107
Dec 30, 2025	41.41	41.62	40.76	41.14	41.14	-0.82%	612,802
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%	407,109
Dec 24, 2025	39.86	40.36	39.73	40.17	40.17	1.34%	149,919
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