CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	37.65	38.00	36.27	37.32	37.32	1.86%	462,315
May 5, 2026	36.28	36.86	35.59	36.64	36.64	2.12%	466,994
May 4, 2026	36.72	36.96	35.11	35.88	35.88	-2.50%	600,812
May 1, 2026	36.94	37.86	35.75	36.80	36.80	0.38%	469,991
Apr 30, 2026	37.04	38.86	35.34	36.66	36.66	1.95%	1,183,060
Apr 29, 2026	36.70	37.11	35.26	35.96	35.96	-2.26%	491,870
Apr 28, 2026	37.80	38.17	36.29	36.79	36.79	-2.85%	405,912
Apr 27, 2026	38.44	40.18	37.84	37.87	37.87	-1.23%	469,408
Apr 24, 2026	37.50	38.52	37.07	38.34	38.34	2.24%	291,294
Apr 23, 2026	37.96	38.79	37.02	37.50	37.50	-2.57%	354,521
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%	321,685
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%	280,873
Apr 16, 2026	39.30	39.62	37.84	37.91	37.91	-3.88%	470,512
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%	375,684
Apr 13, 2026	36.26	38.60	36.26	38.46	38.46	4.68%	406,935
Apr 10, 2026	37.16	37.33	36.28	36.74	36.74	-0.51%	248,898
Apr 9, 2026	36.28	37.67	35.98	36.93	36.93	0.93%	388,576
Apr 8, 2026	35.88	36.96	35.88	36.59	36.59	5.94%	482,877
Apr 7, 2026	34.01	34.93	33.31	34.54	34.54	1.35%	441,318
Apr 6, 2026	34.81	35.13	33.82	34.08	34.08	-2.04%	384,151
Apr 2, 2026	34.62	35.67	34.22	34.79	34.79	-2.08%	394,895
Apr 1, 2026	35.59	36.27	34.95	35.53	35.53	0.48%	391,889
Mar 31, 2026	33.81	35.42	33.62	35.36	35.36	5.58%	498,838
Mar 30, 2026	34.85	35.83	33.21	33.49	33.49	-3.15%	516,217
Mar 27, 2026	36.63	36.63	34.54	34.58	34.58	-5.62%	379,364
Mar 26, 2026	36.34	37.27	35.90	36.64	36.64	-1.19%	407,253
Mar 25, 2026	37.06	37.25	36.11	37.08	37.08	1.42%	268,926
Mar 24, 2026	36.16	37.15	35.67	36.56	36.56	-0.19%	361,766
Mar 23, 2026	36.96	37.49	35.88	36.63	36.63	1.92%	396,945
Mar 20, 2026	36.83	36.83	35.72	35.94	35.94	-2.34%	840,049
Mar 19, 2026	36.45	37.58	36.22	36.80	36.80	0.25%	319,430
Mar 18, 2026	36.89	37.45	36.66	36.71	36.71	-1.69%	332,253
Mar 17, 2026	37.30	37.46	35.92	37.34	37.34	-0.19%	529,559
Mar 16, 2026	37.57	38.01	36.85	37.41	37.41	0.35%	298,808
Mar 13, 2026	37.08	37.39	36.39	37.28	37.28	1.50%	386,725
Mar 12, 2026	37.55	38.61	36.34	36.73	36.73	-4.35%	505,309
Mar 11, 2026	38.49	38.87	37.56	38.40	38.40	-0.16%	361,214
Mar 10, 2026	39.37	39.58	38.41	38.46	38.46	-2.41%	314,420
Mar 9, 2026	38.87	39.62	37.88	39.41	39.41	-1.23%	442,262
Mar 6, 2026	40.96	40.96	38.58	39.90	39.90	-3.62%	520,870
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