CONMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	59.23	61.08	58.81	60.73	60.73	6.39%	586,757
May 9, 2025	57.78	58.43	56.80	57.08	57.08	-1.16%	285,814
May 8, 2025	56.63	58.58	56.19	57.75	57.75	3.11%	333,718
May 7, 2025	56.12	56.79	54.83	56.01	56.01	0.18%	379,794
May 6, 2025	56.50	57.37	55.68	55.91	55.91	-1.86%	418,892
May 5, 2025	57.18	57.30	56.42	56.97	56.97	-1.23%	488,618
May 2, 2025	57.72	58.13	55.87	57.68	57.68	0.86%	694,832
May 1, 2025	55.00	59.99	54.62	57.19	57.19	16.45%	1,406,282
Apr 30, 2025	51.05	51.05	48.39	49.11	49.11	-4.03%	610,691
Apr 29, 2025	50.70	51.89	50.51	51.17	51.17	0.65%	507,326
Apr 28, 2025	50.01	51.80	49.81	50.84	50.84	0.26%	765,569
Apr 25, 2025	50.68	51.19	50.02	50.71	50.71	-0.57%	449,367
Apr 24, 2025	50.18	51.02	49.65	51.00	51.00	2.60%	347,319
Apr 23, 2025	49.52	51.11	48.63	49.71	49.71	3.52%	608,842
Apr 22, 2025	48.20	48.61	47.26	48.02	48.02	0.76%	405,714
Apr 21, 2025	48.12	48.12	46.00	47.66	47.66	-1.91%	530,716
Apr 17, 2025	47.81	48.77	47.69	48.59	48.59	1.17%	390,904
Apr 16, 2025	48.92	48.97	47.25	48.03	48.03	-0.95%	693,316
Apr 15, 2025	50.85	51.08	47.89	48.49	48.49	-4.88%	481,410
Apr 14, 2025	52.56	52.56	50.22	50.98	50.98	-1.45%	704,341
Apr 11, 2025	52.52	52.91	50.36	51.73	51.73	-1.07%	791,867
Apr 10, 2025	55.60	55.60	50.95	52.29	52.29	-7.91%	606,602
Apr 9, 2025	51.62	57.17	51.02	56.78	56.78	9.47%	904,227
Apr 8, 2025	55.45	56.94	51.01	51.87	51.87	-6.42%	864,364
Apr 7, 2025	52.77	58.47	51.74	55.43	55.43	-1.44%	732,264
Apr 4, 2025	56.82	57.16	54.97	56.24	56.24	-2.87%	570,489
Apr 3, 2025	59.00	59.67	57.67	57.90	57.90	-4.19%	550,044
Apr 2, 2025	58.43	61.13	58.43	60.43	60.43	1.73%	321,494
Apr 1, 2025	60.05	60.27	58.73	59.40	59.40	-1.64%	339,066
Mar 31, 2025	58.41	60.95	58.15	60.39	60.39	2.62%	459,367
Mar 28, 2025	59.50	59.75	58.14	58.85	58.85	-1.67%	378,930
Mar 27, 2025	60.82	60.82	59.58	59.85	59.85	-0.83%	198,474
Mar 26, 2025	60.39	61.25	59.62	60.35	60.35	1.12%	294,303
Mar 25, 2025	60.43	61.16	58.92	59.68	59.68	-1.84%	550,265
Mar 24, 2025	60.36	61.04	59.90	60.80	60.80	1.95%	304,561
Mar 21, 2025	58.33	60.62	58.03	59.64	59.64	1.15%	598,842
Mar 20, 2025	58.65	59.57	58.00	58.96	58.96	0.08%	317,318
Mar 19, 2025	60.50	61.03	58.24	58.91	58.91	-2.80%	489,960
Mar 18, 2025	60.97	61.28	59.43	60.61	60.61	-1.27%	407,871
Mar 17, 2025	58.99	62.41	58.75	61.39	61.39	4.35%	526,324
Mar 14, 2025	59.10	59.59	58.20	58.83	58.83	0.58%	458,288
Mar 13, 2025	59.02	60.46	58.16	58.49	58.29	-1.07%	320,591
Mar 12, 2025	61.83	61.83	58.81	59.12	58.92	-4.54%	497,379
Mar 11, 2025	63.07	63.69	61.58	61.93	61.72	-1.09%	716,261
Mar 10, 2025	62.62	64.87	61.43	62.61	62.40	-0.21%	685,018
Mar 7, 2025	58.82	63.28	58.44	62.74	62.53	6.09%	659,565
Mar 6, 2025	57.19	59.25	56.65	59.14	58.94	2.67%	658,901
Mar 5, 2025	58.28	59.11	56.83	57.60	57.41	-0.17%	373,125
Mar 4, 2025	57.70	58.65	55.22	57.70	57.51	-1.08%	748,834
Mar 3, 2025	59.43	60.68	58.12	58.33	58.13	-1.42%	575,692