CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	46.88	47.06	46.16	46.32	46.32	0.85%	240,735
Oct 1, 2026	46.18	46.59	45.73	45.93	45.93	-0.65%	222,396
Sep 30, 2026	46.66	47.18	46.17	46.23	46.23	-0.99%	290,059
Sep 29, 2026	46.31	46.79	45.25	46.69	46.69	0.45%	228,983
Sep 28, 2026	44.91	46.75	44.50	46.48	46.48	2.42%	374,796
Sep 25, 2026	45.30	46.51	45.10	45.38	45.38	0.44%	282,547
Sep 24, 2026	45.59	45.95	44.79	45.18	45.18	-1.35%	263,308
Sep 23, 2026	45.48	46.15	44.75	45.80	45.80	-0.80%	491,003
Sep 22, 2026	45.37	46.55	45.22	46.17	46.17	3.31%	441,583
Sep 21, 2026	45.82	45.83	44.39	44.69	44.69	-1.61%	354,550
Sep 18, 2026	45.73	46.13	45.10	45.42	45.42	-1.54%	774,885
Sep 17, 2026	47.31	47.31	46.07	46.13	46.13	-1.93%	306,984
Sep 16, 2026	46.60	47.94	46.37	47.04	47.04	0.19%	296,718
Sep 15, 2026	46.01	47.17	45.63	46.95	46.95	1.23%	458,085
Sep 14, 2026	47.32	47.32	46.17	46.38	46.38	0.17%	322,575
Sep 11, 2026	47.53	47.53	45.85	46.30	46.30	0.17%	237,471
Sep 10, 2026	46.43	47.10	45.90	46.22	46.22	-1.51%	240,676
Sep 9, 2026	46.61	47.20	46.08	46.93	46.93	0.73%	262,150
Sep 8, 2026	48.62	49.09	45.91	46.59	46.59	-5.54%	329,983
Sep 4, 2026	49.09	49.52	48.61	49.32	49.32	-0.20%	281,278
Sep 3, 2026	49.96	50.33	48.50	49.42	49.42	-0.02%	221,723
Sep 2, 2026	49.57	50.91	49.26	49.43	49.43	0.63%	299,260
Sep 1, 2026	49.79	50.13	49.00	49.12	49.12	-1.46%	202,718
Aug 31, 2026	49.76	50.52	49.23	49.85	49.85	-0.26%	288,008
Aug 28, 2026	50.20	51.12	49.87	49.98	49.98	-0.68%	216,008
Aug 27, 2026	50.56	51.48	49.92	50.32	50.32	-0.32%	327,122
Aug 26, 2026	50.82	51.35	49.97	50.48	50.48	-1.27%	188,124
Aug 25, 2026	51.14	51.56	50.25	51.13	51.13	-0.70%	296,641
Aug 24, 2026	50.94	52.51	50.90	51.49	51.49	0.82%	340,034
Aug 21, 2026	51.56	51.81	50.89	51.07	51.07	-0.60%	246,591
Aug 20, 2026	50.50	52.21	50.15	51.38	51.38	0.25%	246,444
Aug 19, 2026	49.98	52.20	49.98	51.25	51.25	4.04%	366,417
Aug 18, 2026	50.05	50.95	49.23	49.26	49.26	0.02%	433,158
Aug 17, 2026	49.05	49.93	48.94	49.25	49.25	-2.30%	452,993
Aug 14, 2026	49.60	50.59	49.13	50.41	50.41	1.18%	232,908
Aug 13, 2026	49.81	50.39	49.12	49.82	49.82	0.69%	219,800
Aug 12, 2026	49.96	49.96	48.41	49.48	49.48	-0.20%	396,212
Aug 11, 2026	49.45	50.41	49.45	49.58	49.58	0.24%	239,804
Aug 10, 2026	48.64	50.18	48.64	49.46	49.46	0.69%	381,746
Aug 7, 2026	49.94	50.30	48.50	49.12	49.12	-1.31%	433,511
Aug 6, 2026	49.60	50.42	48.80	49.77	49.77	0.95%	517,102
Aug 5, 2026	50.98	50.98	48.84	49.30	49.30	-2.18%	427,492
Aug 4, 2026	52.05	52.05	50.04	50.40	50.40	-2.82%	561,475
Aug 3, 2026	47.42	53.66	47.42	51.86	51.86	12.01%	1,196,441
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