CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.52	53.05	51.43	52.17	52.17	-0.32%	1,210,977
Jun 26, 2025	52.47	52.60	51.71	52.34	52.34	-0.13%	263,473
Jun 25, 2025	52.59	53.30	52.14	52.41	52.41	-0.81%	269,738
Jun 24, 2025	52.30	53.05	51.52	52.84	52.84	2.26%	510,080
Jun 23, 2025	51.88	52.70	50.80	51.67	51.67	-1.00%	376,780
Jun 20, 2025	52.48	52.85	51.30	52.19	52.19	0.21%	409,073
Jun 18, 2025	52.09	53.12	51.82	52.08	52.08	-0.31%	591,518
Jun 17, 2025	52.75	53.13	52.07	52.24	52.24	-2.14%	470,274
Jun 16, 2025	54.00	54.29	52.65	53.38	53.38	-0.32%	454,442
Jun 13, 2025	53.93	55.40	53.48	53.55	53.55	-2.58%	325,631
Jun 12, 2025	55.39	55.41	53.75	54.97	54.77	-3.48%	467,767
Jun 11, 2025	59.50	59.52	56.89	56.95	56.74	-4.08%	332,142
Jun 10, 2025	59.82	60.35	58.90	59.37	59.15	0.56%	214,667
Jun 9, 2025	57.66	59.20	56.86	59.04	58.82	3.67%	368,187
Jun 6, 2025	57.37	57.45	56.19	56.95	56.74	0.58%	319,469
Jun 5, 2025	56.63	57.36	56.00	56.62	56.41	0.09%	356,759
Jun 4, 2025	56.89	57.42	56.39	56.57	56.36	-0.60%	213,324
Jun 3, 2025	55.43	56.99	54.39	56.91	56.70	2.76%	239,886
Jun 2, 2025	56.39	56.85	55.10	55.38	55.17	-2.41%	251,784
May 30, 2025	57.15	57.56	56.42	56.75	56.54	-1.63%	284,051
May 29, 2025	57.59	58.01	56.93	57.69	57.48	1.09%	251,467
May 28, 2025	57.64	58.25	56.78	57.07	56.86	-1.23%	212,688
May 27, 2025	56.49	58.27	56.24	57.78	57.57	4.30%	455,769
May 23, 2025	55.33	55.92	54.77	55.40	55.19	-1.18%	332,606
May 22, 2025	57.16	57.39	55.82	56.06	55.85	-2.35%	260,358
May 21, 2025	59.22	59.22	57.29	57.41	57.20	-4.06%	289,216
May 20, 2025	59.73	60.80	59.41	59.84	59.62	-0.71%	349,732
May 19, 2025	59.25	60.34	58.41	60.27	60.05	-0.03%	240,252
May 16, 2025	59.77	60.51	59.08	60.29	60.07	0.99%	276,708
May 15, 2025	58.66	59.95	57.82	59.70	59.48	1.84%	324,046
May 14, 2025	59.68	59.77	58.31	58.62	58.40	-2.38%	405,747
May 13, 2025	60.72	60.85	59.44	60.05	59.83	-1.12%	256,105
May 12, 2025	59.23	61.08	58.81	60.73	60.50	6.39%	586,757
May 9, 2025	57.78	58.43	56.80	57.08	56.87	-1.16%	285,814
May 8, 2025	56.63	58.58	56.19	57.75	57.54	3.11%	333,718
May 7, 2025	56.12	56.79	54.83	56.01	55.80	0.18%	379,794
May 6, 2025	56.50	57.37	55.68	55.91	55.70	-1.86%	418,892
May 5, 2025	57.18	57.30	56.42	56.97	56.76	-1.23%	488,618
May 2, 2025	57.72	58.13	55.87	57.68	57.47	0.86%	694,832
May 1, 2025	55.00	59.99	54.62	57.19	56.98	16.45%	1,406,282
Apr 30, 2025	51.05	51.05	48.39	49.11	48.93	-4.03%	610,691
Apr 29, 2025	50.70	51.89	50.51	51.17	50.98	0.65%	507,326
Apr 28, 2025	50.01	51.80	49.81	50.84	50.65	0.26%	765,569
Apr 25, 2025	50.68	51.19	50.02	50.71	50.52	-0.57%	449,367
Apr 24, 2025	50.18	51.02	49.65	51.00	50.81	2.60%	347,319
Apr 23, 2025	49.52	51.11	48.63	49.71	49.53	3.52%	608,842
Apr 22, 2025	48.20	48.61	47.26	48.02	47.84	0.76%	405,714
Apr 21, 2025	48.12	48.12	46.00	47.66	47.48	-1.91%	530,716
Apr 17, 2025	47.81	48.77	47.69	48.59	48.41	1.17%	390,904
Apr 16, 2025	48.92	48.97	47.25	48.03	47.85	-0.95%	693,316