CONMED Corporation - CNMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	43.53	40.03	40.03	43.68	39.6	579,200
January 12, 2026	43.11	43.46	43.46	43.94	42.05	596,600
January 09, 2026	43.24	42.91	42.91	43.51	41.81	743,069
January 08, 2026	42.94	44.2	44.2	45.69	42.88	632,225
January 07, 2026	43.92	43.4	43.4	44.5	42.95	806,409
January 06, 2026	41.96	43.49	43.49	43.91	41.76	764,813
January 05, 2026	40.35	41.88	41.88	42.87	40.35	560,405
January 02, 2026	41.05	40.52	40.52	41.44	40.16	493,900
December 31, 2025	41.2	40.6	40.6	41.2	40.15	496,107
December 30, 2025	41.41	41.14	41.14	41.62	40.76	612,802
December 29, 2025	40.81	41.48	41.48	41.56	40.71	457,445
December 26, 2025	40.17	40.8	40.8	41.01	39.73	340,413
December 24, 2025	39.86	40.17	40.17	40.36	39.73	149,919
December 23, 2025	39.83	39.64	39.64	39.99	39	295,519
December 22, 2025	39.61	40.04	40.04	40.78	39.61	348,300
December 19, 2025	40.23	39.95	39.95	40.47	39.61	1.07M
December 18, 2025	39.94	40.39	40.39	40.81	39.53	520,842
December 17, 2025	39.06	39.8	39.8	40.64	38.65	773,454
December 16, 2025	40.56	39.2	39.2	40.65	39.18	559,361
December 15, 2025	40.45	40.32	40.32	40.81	39.76	752,900
December 12, 2025	39.83	40.83	40.83	41.16	39.51	720,918
December 11, 2025	39.06	39.85	39.85	40.4	38.79	673,508
December 10, 2025	38.79	39.04	39.04	39.19	38.32	695,847
December 09, 2025	40.73	38.99	38.99	41.16	38.83	657,100
December 08, 2025	40.07	40.57	40.57	41.31	39.69	912,900
December 05, 2025	43.69	40.07	40.07	43.69	38.95	1.29M
December 04, 2025	44.36	44.24	44.24	44.89	43.72	447,048
December 03, 2025	44.4	44.35	44.35	44.98	43.98	417,500
December 02, 2025	44.54	44.03	44.03	44.73	43.38	401,700
December 01, 2025	43.2	44.5	44.5	45.52	43.08	610,704
November 28, 2025	43.76	43.42	43.42	43.96	43.26	247,900
November 26, 2025	42.73	43.76	43.76	44.17	42.5	847,621
November 25, 2025	42.86	43.26	43.26	44.06	42.86	576,629
November 24, 2025	42.87	43.3	43.3	43.4	42.37	730,500
November 21, 2025	41.21	42.78	42.78	43.49	40.75	641,619
November 20, 2025	40.7	40.63	40.63	41.37	40.16	547,900
November 19, 2025	41.8	40.51	40.51	41.84	40.25	509,229
November 18, 2025	41.6	41.84	41.84	42.06	41	519,700
November 17, 2025	42.13	41.63	41.63	42.27	41.48	475,300
November 14, 2025	42.01	42.04	42.04	42.43	41.41	408,000
November 13, 2025	43	43.27	43.27	44.12	42.65	535,000
November 12, 2025	44.71	43.56	43.56	45.55	43.51	446,700
November 11, 2025	44.28	44.71	44.71	44.81	43.93	409,100
November 10, 2025	43.64	43.95	43.95	44.2	42.8	448,800
November 07, 2025	44.54	43.97	43.97	45.99	43.62	568,000
November 06, 2025	43	44.21	44.21	45.19	41.62	848,711
November 05, 2025	45.05	44.44	44.44	45.31	43.65	476,948
November 04, 2025	44.55	45.71	45.71	46.23	44.55	410,100
November 03, 2025	43.76	44.86	44.86	44.88	43	909,500
October 31, 2025	44.01	44	44	44.86	43.51	654,928
October 30, 2025	46.34	44.49	44.49	46.53	44.28	635,100
October 29, 2025	46.91	46.71	46.71	48.19	46.44	345,500
October 28, 2025	47.14	47.32	47.32	47.4	46.5	196,710
October 27, 2025	48.43	47.36	47.36	48.43	46.72	261,512
October 24, 2025	48.77	47.76	47.76	48.77	47.66	349,400
October 23, 2025	48.74	48.26	48.26	49.19	47.9	408,500
October 22, 2025	48.89	48.77	48.77	49.62	48.26	377,400
October 21, 2025	47.83	48.37	48.37	48.88	47.63	374,342
October 20, 2025	45.76	47.78	47.78	47.89	45.71	389,026
October 17, 2025	44.87	45.19	45.19	45.4	44.78	222,541

CONMED Corporation (CNMD) NYSE