CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.21	32.92	32.11	32.58	32.58	1.46%	1,225,117
Jun 17, 2026	34.05	34.82	31.84	32.11	32.11	-7.12%	920,702
Jun 16, 2026	34.66	35.50	34.45	34.57	34.57	1.20%	473,421
Jun 15, 2026	35.12	35.33	33.50	34.16	34.16	-1.75%	619,025
Jun 12, 2026	34.79	35.25	34.20	34.77	34.77	1.05%	381,186
Jun 11, 2026	36.18	36.33	33.86	34.41	34.41	-5.21%	531,621
Jun 10, 2026	36.97	37.48	35.55	36.30	36.30	-1.63%	563,711
Jun 9, 2026	34.98	36.98	34.95	36.90	36.90	6.99%	498,305
Jun 8, 2026	35.09	35.46	34.45	34.49	34.49	-1.91%	455,702
Jun 5, 2026	35.33	35.77	34.77	35.16	35.16	0.09%	419,611
Jun 4, 2026	33.94	35.90	33.94	35.13	35.13	6.26%	587,932
Jun 3, 2026	33.37	34.19	32.13	33.06	33.06	-2.33%	733,866
Jun 2, 2026	34.20	34.83	33.76	33.85	33.85	-2.31%	737,588
Jun 1, 2026	35.06	36.03	34.49	34.65	34.65	-2.94%	524,610
May 29, 2026	35.45	36.01	35.21	35.70	35.70	0.51%	418,287
May 28, 2026	35.25	36.22	34.52	35.52	35.52	0.11%	346,839
May 27, 2026	36.33	37.18	35.29	35.48	35.48	-1.61%	590,719
May 26, 2026	37.31	37.31	35.73	36.06	36.06	-3.14%	344,200
May 22, 2026	37.14	38.49	37.14	37.23	37.23	0.57%	368,497
May 21, 2026	36.51	37.35	35.91	37.02	37.02	0.03%	854,862
May 20, 2026	36.26	37.04	35.70	37.01	37.01	2.29%	322,274
May 19, 2026	36.56	37.24	35.70	36.18	36.18	-1.17%	262,971
May 18, 2026	35.26	36.92	35.16	36.61	36.61	3.16%	392,709
May 15, 2026	36.23	36.65	35.12	35.49	35.49	-2.34%	384,786
May 14, 2026	35.73	36.66	35.49	36.34	36.34	2.22%	399,947
May 13, 2026	35.40	36.20	35.30	35.55	35.55	-1.17%	328,138
May 12, 2026	35.23	36.33	35.23	35.97	35.97	2.10%	324,796
May 11, 2026	36.57	36.85	35.07	35.23	35.23	-4.16%	497,690
May 8, 2026	38.01	38.70	36.55	36.76	36.76	-3.52%	387,166
May 7, 2026	37.56	38.42	37.45	38.10	38.10	2.09%	457,803
May 6, 2026	37.65	38.00	36.27	37.32	37.32	1.86%	462,544
May 5, 2026	36.28	36.86	35.59	36.64	36.64	2.12%	466,998
May 4, 2026	36.72	36.96	35.11	35.88	35.88	-2.50%	601,727
May 1, 2026	36.94	37.86	35.75	36.80	36.80	0.38%	469,997
Apr 30, 2026	37.04	38.86	35.34	36.66	36.66	1.95%	1,183,530
Apr 29, 2026	36.70	37.11	35.26	35.96	35.96	-2.26%	491,887
Apr 28, 2026	37.80	38.17	36.29	36.79	36.79	-2.85%	406,129
Apr 27, 2026	38.44	40.18	37.84	37.87	37.87	-1.23%	469,420
Apr 24, 2026	37.50	38.52	37.07	38.34	38.34	2.24%	312,236
Apr 23, 2026	37.96	38.79	37.02	37.50	37.50	-2.57%	354,541
Apr 22, 2026	38.84	39.50	38.37	38.49	38.49	0.37%	296,617
Apr 21, 2026	39.72	40.64	38.25	38.35	38.35	-3.35%	321,744
Apr 20, 2026	38.76	40.35	38.44	39.68	39.68	1.54%	409,628
Apr 17, 2026	38.77	39.77	38.75	39.08	39.08	3.09%	281,594
Apr 16, 2026	39.30	39.62	37.84	37.91	37.91	-3.88%	471,080
Apr 15, 2026	39.73	40.03	39.10	39.44	39.44	-0.73%	371,354
Apr 14, 2026	38.77	39.96	38.77	39.73	39.73	3.30%	377,244
Apr 13, 2026	36.26	38.60	36.26	38.46	38.46	4.68%	406,970
Apr 10, 2026	37.16	37.33	36.28	36.74	36.74	-0.51%	248,998
Apr 9, 2026	36.28	37.67	35.98	36.93	36.93	0.93%	388,586