CONMED Corporation (CNMD) NYSE

Currency In USD

CNMD Historical Return

If you invested $1000 in CONMED Corporation (CNMD) 10 years ago, it would be worth $1,271.24 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $367.41, while $1000 invested 1 year ago would be worth $985.62. This corresponds to total returns of 27.12%, -63.26%, -1.44%, respectively, with annualized returns of 2.43%, -18.16%, -1.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNMD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	46.18	45.93	45.93	46.59	45.73	222,398
September 30, 2026	46.66	46.23	46.23	47.18	46.17	290,074
September 29, 2026	46.31	46.69	46.69	46.79	45.25	228,992
September 28, 2026	44.91	46.48	46.48	46.75	44.5	374,845
September 25, 2026	45.3	45.38	45.38	46.51	45.1	282,595
September 24, 2026	45.59	45.18	45.18	45.95	44.79	263,315
September 23, 2026	45.48	45.8	45.8	46.15	44.75	491,156
September 22, 2026	45.37	46.17	46.17	46.55	45.22	441,782
September 21, 2026	45.15	44.69	44.69	45.53	44.39	354,656
September 18, 2026	45.73	45.42	45.42	46.13	45.1	780,477
September 17, 2026	47.31	46.13	46.13	47.31	46.07	307,092
September 16, 2026	46.6	47.04	47.04	47.94	46.37	296,752
September 15, 2026	46.01	46.95	46.95	47.17	45.63	458,086
September 11, 2026	47.53	46.3	46.3	47.53	45.85	237,559
September 10, 2026	46.43	46.22	46.22	47.1	45.9	240,826
September 09, 2026	46.61	46.93	46.93	47.2	46.08	262,291
September 08, 2026	48.62	46.59	46.59	49.09	45.91	331,148
September 04, 2026	49.09	49.32	49.32	49.52	48.61	281,280
September 03, 2026	49.96	49.42	49.42	50.33	48.5	221,725
September 02, 2026	49.57	49.43	49.43	50.91	49.26	299,262
September 01, 2026	49.79	49.12	49.12	50.13	49	269,000
August 31, 2026	49.76	49.85	49.85	50.52	49.23	288,045
August 28, 2026	50.2	49.98	49.98	51.12	49.87	216,407
August 27, 2026	50.56	50.32	50.32	51.48	49.92	327,125
August 26, 2026	50.82	50.48	50.48	51.35	49.97	188,244
August 25, 2026	51.14	51.13	51.13	51.56	50.25	296,641
August 24, 2026	50.94	51.49	51.49	52.51	50.9	340,034
August 21, 2026	51.56	51.07	51.07	51.8	50.89	246,591
August 20, 2026	50.5	51.38	51.38	52.21	50.15	246,444
August 19, 2026	49.98	51.25	51.25	52.2	49.98	366,792
August 18, 2026	50.05	49.26	49.26	50.95	49.23	498,559
August 17, 2026	49.05	49.25	49.25	49.93	48.94	453,104
August 14, 2026	49.6	50.41	50.41	50.59	49.13	232,912
August 13, 2026	49.81	49.82	49.82	50.39	49.12	219,950
August 12, 2026	49.96	49.48	49.48	49.96	48.41	396,289
August 11, 2026	49.45	49.58	49.58	50.41	49.45	239,804
August 10, 2026	48.64	49.46	49.46	50.18	48.64	381,754
August 07, 2026	49.94	49.12	49.12	50.3	48.5	434,388
August 06, 2026	49.6	49.77	49.77	50.42	48.8	517,102
August 05, 2026	50.98	49.3	49.3	50.98	48.84	427,584
August 04, 2026	52.05	50.4	50.4	52.05	50.04	561,605
August 03, 2026	47.42	51.86	51.86	53.66	47.42	1.2M
July 31, 2026	45.6	46.3	46.3	46.78	45.24	639,951
July 30, 2026	47.49	46.98	46.98	49	45.95	849,838
July 29, 2026	44.69	43.21	43.21	44.69	42.7	761,804
July 28, 2026	44.45	44.25	44.25	46.49	44.12	757,493
July 27, 2026	43.47	43.51	43.51	44	42.87	436,109
July 24, 2026	41.8	42.68	42.68	43.76	41.8	434,867
July 23, 2026	41.72	41.27	41.27	42.38	40.99	690,360
July 22, 2026	42.36	42	42	42.72	41.24	636,433
July 21, 2026	42.62	41.88	41.88	44.07	41.75	611,288
July 20, 2026	43.42	43.45	43.45	43.92	42.43	626,456
July 17, 2026	44.76	43.2	43.2	45	42.65	504,917
July 16, 2026	43.66	45.01	45.01	45.31	43.14	764,253
July 15, 2026	41.72	42.79	42.79	43.76	41.69	869,325
July 14, 2026	41.37	41.75	41.75	42.21	40.8	994,270
July 13, 2026	39.65	42.41	42.41	43.3	39.45	2.45M
July 10, 2026	37.3	38.48	38.48	38.83	36.41	1.4M
July 09, 2026	33.11	36.69	36.69	37.86	32.64	1.16M
July 08, 2026	33.7	33.59	33.59	34.03	33.41	533,490