CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.60	46.78	45.24	46.30	46.30	-1.45%	639,951
Jul 30, 2026	47.49	49.00	45.95	46.98	46.98	8.72%	849,772
Jul 29, 2026	44.69	44.69	42.70	43.21	43.21	-2.35%	760,836
Jul 28, 2026	44.45	46.49	44.12	44.25	44.25	1.70%	757,395
Jul 27, 2026	43.47	44.00	42.87	43.51	43.51	1.94%	436,003
Jul 24, 2026	41.80	43.76	41.80	42.68	42.68	3.42%	434,867
Jul 23, 2026	41.72	42.38	40.99	41.27	41.27	-1.74%	690,355
Jul 22, 2026	42.36	42.72	41.24	42.00	42.00	0.29%	636,423
Jul 21, 2026	42.62	44.07	41.75	41.88	41.88	-3.61%	611,173
Jul 20, 2026	43.42	43.92	42.43	43.45	43.45	0.58%	626,456
Jul 17, 2026	44.76	45.00	42.65	43.20	43.20	-4.02%	504,768
Jul 16, 2026	43.66	45.31	43.14	45.01	45.01	5.19%	763,673
Jul 15, 2026	41.72	43.76	41.69	42.79	42.79	2.49%	869,325
Jul 14, 2026	41.37	42.21	40.80	41.75	41.75	-1.56%	994,270
Jul 13, 2026	39.65	43.30	39.45	42.41	42.41	10.21%	2,453,971
Jul 10, 2026	37.30	38.83	36.41	38.48	38.48	4.88%	1,294,178
Jul 9, 2026	33.11	37.86	32.64	36.69	36.69	9.23%	1,164,017
Jul 8, 2026	33.70	34.03	33.41	33.59	33.59	-1.90%	533,478
Jul 7, 2026	35.71	36.25	34.05	34.24	34.24	-2.48%	433,260
Jul 6, 2026	34.00	36.19	33.49	35.11	35.11	3.78%	690,320
Jul 2, 2026	33.31	34.08	32.98	33.83	33.83	3.27%	436,984
Jul 1, 2026	33.27	33.92	32.63	32.76	32.76	0.09%	397,357
Jun 30, 2026	34.47	34.47	32.10	32.73	32.73	-4.88%	460,117
Jun 29, 2026	34.55	34.95	33.33	34.41	34.41	-4.28%	727,285
Jun 26, 2026	34.81	35.98	34.81	35.95	35.95	4.02%	834,480
Jun 25, 2026	35.67	36.04	34.49	34.56	34.56	-2.37%	371,009
Jun 24, 2026	34.17	35.70	34.13	35.40	35.40	4.73%	500,576
Jun 23, 2026	32.71	33.85	32.32	33.80	33.80	3.87%	581,505
Jun 22, 2026	32.09	32.71	31.44	32.54	32.54	-0.12%	1,015,786
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