CONMED Corporation - CNMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	54.38	54.22	54.22	54.66	53.22	494,345
July 01, 2025	51.95	54.07	54.07	55.19	51.92	412,400
June 30, 2025	52.28	52.08	52.08	52.92	51.77	280,309
June 27, 2025	52.52	52.17	52.17	53.05	51.43	871,669
June 26, 2025	52.47	52.34	52.34	52.6	51.71	263,473
June 25, 2025	52.59	52.41	52.41	53.3	52.14	269,738
June 24, 2025	52.3	52.84	52.84	53.05	51.52	510,100
June 23, 2025	51.88	51.67	51.67	52.7	50.8	376,800
June 20, 2025	52.48	52.19	52.19	52.85	51.3	409,100
June 18, 2025	52.09	52.08	52.08	53.12	51.82	591,518
June 17, 2025	52.75	52.24	52.24	53.13	52.07	470,300
June 16, 2025	54	53.38	53.38	54.29	52.65	454,442
June 13, 2025	53.93	53.55	53.55	55.4	53.48	325,631
June 12, 2025	55.39	54.97	54.77	55.41	53.75	467,800
June 11, 2025	59.5	56.95	56.74	59.52	56.89	332,142
June 10, 2025	59.82	59.37	59.15	60.35	58.9	214,700
June 09, 2025	57.66	59.04	58.83	59.2	56.86	368,200
June 06, 2025	57.37	56.95	56.74	57.45	56.19	319,500
June 05, 2025	56.63	56.62	56.41	57.36	56	356,800
June 04, 2025	56.89	56.57	56.36	57.42	56.39	213,324
June 03, 2025	55.43	56.91	56.7	56.99	54.39	239,900
June 02, 2025	56.39	55.38	55.18	56.85	55.1	251,800
May 30, 2025	57.15	56.75	56.75	57.53	56.67	284,051
May 29, 2025	57.59	57.69	57.69	58.01	56.93	251,500
May 28, 2025	57.64	57.07	57.07	58.25	56.78	212,700
May 27, 2025	56.49	57.78	57.78	58.27	56.24	455,800
May 23, 2025	55.33	55.4	55.4	55.92	54.77	332,606
May 22, 2025	57.16	56.06	56.06	57.39	55.82	260,400
May 21, 2025	59.22	57.41	57.41	59.22	57.29	289,216

CONMED Corporation (CNMD) NYSE