CONMED Corporation - CNMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.62	45.14	45.14	45.9	43.69	611,768
February 19, 2026	43.95	44.57	44.57	45.23	43.86	563,300
February 18, 2026	42.68	44.22	44.22	44.35	42.38	640,922
February 17, 2026	42.2	42.55	42.55	42.76	41.37	478,300
February 13, 2026	41.9	41.8	41.8	42.62	41.42	547,000
February 12, 2026	41.77	41.67	41.67	42.78	41.06	347,723
February 11, 2026	42.48	42.33	42.33	42.84	41.85	455,800
February 10, 2026	41.91	42.8	42.8	43.84	41.34	626,731
February 09, 2026	41.1	41.67	41.67	41.96	40.19	595,500
February 06, 2026	40.48	41.52	41.52	41.65	40.17	497,512
February 05, 2026	39.69	40.66	40.66	40.76	39.69	422,313
February 04, 2026	38.77	39.93	39.93	41.05	38.77	615,539
February 03, 2026	38.98	38.79	38.79	39.78	38.16	694,800
February 02, 2026	38.34	39.21	39.21	39.43	37.7	723,008
January 30, 2026	37.86	38.39	38.39	38.45	36.44	871,200
January 29, 2026	38.77	37.31	37.31	40.19	35.37	1.92M
January 28, 2026	39.63	38.69	38.69	39.82	38.4	541,117
January 27, 2026	40.52	39.58	39.58	40.68	39.13	629,358
January 26, 2026	41.62	40.98	40.98	41.99	40.78	492,203
January 23, 2026	41.98	41.63	41.63	42	41.19	219,628
January 22, 2026	41.65	42.16	42.16	42.67	41.65	773,657
January 21, 2026	41.77	41.56	41.56	42.64	41.14	490,707
January 20, 2026	41.1	41.62	41.62	42.05	40.69	626,207
January 16, 2026	42.14	41.57	41.57	42.51	41.15	569,000
January 15, 2026	41.82	42.55	42.55	42.98	41.66	610,300
January 14, 2026	40	41.58	41.58	42.09	40	586,508
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

CONMED Corporation (CNMD) NYSE