CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	51.45	51.45	50.40	50.44	50.44	-0.08%	37,534
Nov 12, 2026	51.43	51.43	50.17	50.48	50.48	-0.57%	217,926
Nov 11, 2026	50.51	51.56	50.50	50.77	50.77	-0.86%	204,861
Nov 10, 2026	51.31	51.64	50.25	51.21	51.21	-1.41%	225,158
Nov 9, 2026	52.05	52.76	51.19	51.94	51.94	0.85%	375,676
Nov 6, 2026	51.11	52.39	51.11	51.50	51.50	-2.52%	331,564
Nov 5, 2026	54.40	54.80	51.71	52.83	52.83	-1.55%	406,922
Nov 4, 2026	47.99	53.73	47.99	53.66	53.66	13.61%	592,354
Nov 3, 2026	46.71	47.79	46.25	47.23	47.23	1.37%	510,102
Nov 2, 2026	44.76	47.24	44.76	46.59	46.59	5.19%	444,226
Oct 30, 2026	45.71	46.33	43.67	44.29	44.29	-3.13%	404,078
Oct 29, 2026	43.60	46.47	43.50	45.72	45.72	-0.09%	482,188
Oct 28, 2026	47.40	48.09	45.12	45.76	45.76	-3.05%	610,184
Oct 27, 2026	48.09	48.09	46.53	47.20	47.20	-1.01%	505,947
Oct 26, 2026	48.78	49.73	47.56	47.68	47.68	-3.19%	386,605
Oct 23, 2026	49.03	49.72	48.31	49.25	49.25	-0.38%	343,264
Oct 22, 2026	47.38	49.56	47.38	49.44	49.44	4.95%	398,583
Oct 21, 2026	46.92	47.80	46.54	47.11	47.11	-0.99%	442,963
Oct 20, 2026	45.82	48.00	45.82	47.58	47.58	3.32%	440,152
Oct 19, 2026	46.49	47.06	45.89	46.05	46.05	-1.43%	342,341
Oct 16, 2026	47.32	47.80	46.50	46.72	46.72	-0.89%	413,967
Oct 15, 2026	45.59	47.85	44.89	47.14	47.14	4.92%	401,286
Oct 14, 2026	45.23	46.59	44.53	44.93	44.93	-1.36%	392,390
Oct 13, 2026	45.59	46.09	44.09	45.55	45.55	0.42%	521,743
Oct 12, 2026	44.96	45.45	44.18	45.36	45.36	2.12%	515,221
Oct 9, 2026	44.89	45.66	44.15	44.42	44.42	-1.53%	400,451
Oct 8, 2026	44.32	45.43	44.05	45.11	45.11	1.99%	473,961
Oct 7, 2026	44.07	44.64	43.97	44.23	44.23	-0.56%	521,294
Oct 6, 2026	47.83	48.25	44.31	44.48	44.48	-6.02%	456,366
Oct 5, 2026	46.43	47.77	46.11	47.33	47.33	2.18%	343,344
Oct 2, 2026	46.88	47.06	46.16	46.32	46.32	0.85%	240,740
Oct 1, 2026	46.18	46.59	45.73	45.93	45.93	-0.65%	222,401
Sep 30, 2026	46.66	47.18	46.17	46.23	46.23	-0.99%	290,076
Sep 29, 2026	46.31	46.79	45.25	46.69	46.69	0.45%	228,993
Sep 28, 2026	44.91	46.75	44.50	46.48	46.48	2.42%	374,846
Sep 25, 2026	45.30	46.51	45.10	45.38	45.38	0.44%	282,599
Sep 24, 2026	45.59	45.95	44.79	45.18	45.18	-1.35%	263,316
Sep 23, 2026	45.48	46.15	44.75	45.80	45.80	-0.80%	491,156
Sep 22, 2026	45.37	46.55	45.22	46.17	46.17	3.31%	441,782
Sep 21, 2026	45.82	45.83	44.39	44.69	44.69	-1.61%	354,663
Sep 18, 2026	45.73	46.13	45.10	45.42	45.42	-1.54%	780,480
Sep 17, 2026	47.31	47.31	46.07	46.13	46.13	-1.93%	307,095
Sep 16, 2026	46.60	47.94	46.37	47.04	47.04	0.19%	296,754
Sep 15, 2026	46.01	47.17	45.63	46.95	46.95	1.23%	458,088
Sep 14, 2026	47.32	47.32	46.17	46.38	46.38	0.17%	322,593
Sep 11, 2026	47.53	47.53	45.85	46.30	46.30	0.17%	237,567
Sep 10, 2026	46.43	47.10	45.90	46.22	46.22	-1.51%	240,829
Sep 9, 2026	46.61	47.20	46.08	46.93	46.93	0.73%	262,292
Sep 8, 2026	48.62	49.09	45.91	46.59	46.59	-5.54%	331,711
Sep 4, 2026	49.09	49.52	48.61	49.32	49.32	-0.20%	281,283