CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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