CONMED Corporation - CNMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.1	46	46	46.79	45.59	479,619
September 25, 2025	48.39	45.99	45.99	48.39	45.07	592,700
September 24, 2025	48.31	48.51	48.51	48.83	48.31	524,200
September 23, 2025	49.84	48.55	48.55	50.51	48.46	533,400
September 22, 2025	49.91	50	50	50.57	49.6	461,247
September 19, 2025	51.5	50.01	50.01	51.57	49.74	563,300
September 18, 2025	50.58	51.42	51.42	51.76	50.58	309,400
September 17, 2025	53.01	50.48	50.48	53.58	50.21	516,943
September 16, 2025	51.75	52.74	52.74	52.83	51.39	231,626
September 15, 2025	53.06	51.79	51.79	53.15	51.59	313,019
September 12, 2025	53.72	52.9	52.9	53.88	52.84	192,700
September 11, 2025	52.71	54.05	54.05	54.12	52.71	282,802
September 10, 2025	53.92	52.81	52.81	53.92	52.35	452,736
September 09, 2025	53.71	53.98	53.98	54.22	53.18	345,200
September 08, 2025	54.7	53.83	53.83	54.81	53.47	390,037
September 05, 2025	54.82	54.97	54.97	56.64	54.65	412,311
September 04, 2025	52.84	54.69	54.69	54.79	52.08	395,642
September 03, 2025	53.01	52.87	52.87	53.75	52.02	312,000
September 02, 2025	53.54	53.55	53.55	54.36	53.28	299,242
August 29, 2025	53.86	54.36	54.36	55.15	53.59	228,637
August 28, 2025	54.39	53.73	53.73	54.39	53.18	252,119
August 27, 2025	54.65	54.43	54.43	55.07	54.24	188,843
August 26, 2025	54.21	54.73	54.73	54.87	53.95	254,900
August 25, 2025	55.7	54.28	54.28	55.74	54.23	241,100
August 22, 2025	53.53	55.81	55.81	56.12	53.23	509,200
August 21, 2025	52.79	53.07	53.07	53.99	52.73	309,419
August 20, 2025	54.45	53.46	53.46	54.74	53.44	321,700
August 19, 2025	53.49	54.5	54.5	55.37	53.49	265,500
August 18, 2025	53.23	53.39	53.39	54.63	52.93	394,210
August 15, 2025	53.25	53.12	53.12	53.58	52.51	308,700
August 14, 2025	54.2	52.64	52.64	54.44	52	471,200
August 13, 2025	54.44	55.19	55.19	55.7	54.05	506,100
August 12, 2025	52.81	54.01	54.01	54.23	52.81	494,682
August 11, 2025	54.59	52.48	52.48	55.32	52.33	817,332
August 08, 2025	53.38	54.67	54.67	54.9	52.98	552,600
August 07, 2025	51.7	53.38	53.38	53.42	51.06	1.44M
August 06, 2025	53.56	51.06	51.06	53.79	51.05	527,400
August 05, 2025	53.77	53.5	53.5	53.79	52.57	531,700
August 04, 2025	52.27	53.48	53.48	53.76	51.26	439,843
August 01, 2025	50.9	52.29	52.29	52.35	49.92	626,100
July 31, 2025	52.22	51.15	51.15	53	49.68	1.21M
July 30, 2025	50.15	50.14	50.14	51.23	49.81	655,700
July 29, 2025	50.34	50.29	50.29	51	49.59	415,830
July 28, 2025	50.66	50.02	50.02	51.43	49.82	459,219
July 25, 2025	49.89	50.95	50.95	50.98	49.21	322,800
July 24, 2025	49.99	49.56	49.56	50.74	49.42	420,700
July 23, 2025	48.73	50.19	50.19	50.27	48.15	703,942
July 22, 2025	47.81	48.03	48.03	49.06	47.36	658,914
July 21, 2025	47.9	47.84	47.84	48.24	47.33	486,600
July 18, 2025	49.83	47.64	47.64	49.83	47.53	476,414
July 17, 2025	49.64	49.25	49.25	50.5	49.06	537,400
July 16, 2025	49.05	49.94	49.94	50.19	48.52	713,823
July 15, 2025	50.27	48.8	48.8	50.58	48.74	337,100
July 14, 2025	51.1	50.06	50.06	51.61	49.84	357,500
July 11, 2025	53.43	51.27	51.27	53.43	51.17	333,935
July 10, 2025	52.82	53.57	53.57	54.81	52.39	440,428
July 09, 2025	52.66	52.91	52.91	53.09	51.2	322,027
July 08, 2025	51.41	52.45	52.45	54.21	51.41	450,000
July 07, 2025	53.51	51.93	51.93	53.92	51.74	445,622
July 03, 2025	55.3	54.33	54.33	55.3	53.95	250,700

CONMED Corporation (CNMD) NYSE