CONMED Corporation - CNMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	43.64	44.96	44.96	45.29	43.64	338,947
October 15, 2025	44.48	44.48	44.48	45.57	44.12	230,423
October 14, 2025	42.9	44.53	44.53	44.84	42.77	239,300
October 13, 2025	43.19	43.4	43.4	43.88	42.51	368,000
October 10, 2025	45.61	42.68	42.68	45.61	42.5	470,900
October 09, 2025	46.58	45.41	45.41	46.58	45.37	228,114
October 08, 2025	46.02	46.52	46.52	46.54	45.28	203,300
October 07, 2025	46.7	45.92	45.92	46.81	45.72	171,987
October 06, 2025	48.24	46.47	46.47	48.41	46.38	314,463
October 03, 2025	46.69	48.13	48.13	48.44	46.69	344,300
October 02, 2025	47.16	46.6	46.6	47.43	45.84	402,325
October 01, 2025	46.88	47.16	47.18	47.56	45.49	440,361
September 30, 2025	45.47	47.03	47.03	47.31	45.2	484,326
September 29, 2025	45.94	45.67	45.67	46.2	45.18	331,931
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

CONMED Corporation (CNMD) NYSE