5 DAY PERFORMANCE
+9.31%
1 MONTH PERFORMANCE
+6.54%
3 MONTH PERFORMANCE
-5.47%
6 MONTH PERFORMANCE
-9.05%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
-20.06%
CONMED Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $59.02 | $58.46 (-0.95%) | $60.46 | $58.22 | 204,271 | $1.84 B |
| 03/12/2025 | $61.83 | $59.12 (-4.38%) | $61.83 | $58.81 | 497,079 | $1.82 B |
| 03/11/2025 | $63.07 | $61.93 (-1.81%) | $63.69 | $61.58 | 716,300 | $1.91 B |
| 03/10/2025 | $62.62 | $62.61 (-0.02%) | $64.87 | $61.43 | 686,214 | $1.93 B |
| 03/07/2025 | $58.82 | $62.74 (6.66%) | $63.28 | $58.44 | 659,600 | $1.94 B |
| 03/06/2025 | $57.19 | $59.14 (3.41%) | $59.25 | $56.65 | 658,901 | $1.82 B |
| 03/05/2025 | $58.28 | $57.60 (-1.17%) | $59.11 | $56.83 | 373,125 | $1.78 B |
| 03/04/2025 | $57.70 | $57.70 (0%) | $58.65 | $55.22 | 748,834 | $1.78 B |
| 03/03/2025 | $59.43 | $58.33 (-1.85%) | $60.68 | $58.12 | 575,700 | $1.80 B |
| 02/28/2025 | $59.21 | $59.17 (-0.07%) | $60.31 | $58.73 | 607,224 | $1.83 B |
| 02/27/2025 | $61.10 | $59.43 (-2.73%) | $61.17 | $58.99 | 516,241 | $1.83 B |
| 02/26/2025 | $62.20 | $61.42 (-1.25%) | $62.78 | $61.39 | 304,900 | $1.89 B |
| 02/25/2025 | $61.97 | $62.74 (1.24%) | $63.46 | $61.16 | 628,843 | $1.94 B |
| 02/24/2025 | $61.13 | $61.97 (1.37%) | $63.04 | $61.13 | 485,846 | $1.91 B |
| 02/21/2025 | $61.25 | $61.13 (-0.2%) | $61.53 | $59.50 | 576,145 | $1.89 B |
| 02/20/2025 | $62.64 | $61.31 (-2.12%) | $63.02 | $60.74 | 380,770 | $1.89 B |
| 02/19/2025 | $62.01 | $63.02 (1.63%) | $63.63 | $62.01 | 389,423 | $1.94 B |
| 02/18/2025 | $62.50 | $62.81 (0.5%) | $63.88 | $62.26 | 393,030 | $1.94 B |
| 02/14/2025 | $64.89 | $63.15 (-2.68%) | $65.50 | $62.46 | 468,000 | $1.95 B |
| 02/13/2025 | $62.95 | $64.37 (2.26%) | $64.50 | $62.32 | 588,824 | $1.99 B |
| 02/12/2025 | $63.94 | $62.50 (-2.25%) | $64.35 | $61.70 | 992,600 | $1.93 B |
| 02/11/2025 | $66.42 | $65.06 (-2.05%) | $67.10 | $64.43 | 481,600 | $2.01 B |
| 02/10/2025 | $66.52 | $67.32 (1.2%) | $67.46 | $65.54 | 528,163 | $2.08 B |
| 02/07/2025 | $67.57 | $66.43 (-1.69%) | $68.46 | $65.41 | 827,600 | $2.05 B |
| 02/06/2025 | $70.11 | $67.36 (-3.92%) | $72.80 | $66.67 | 1.23 M | $2.08 B |
| 02/05/2025 | $72.82 | $74.00 (1.62%) | $74.70 | $72.01 | 573,400 | $2.28 B |
| 02/04/2025 | $71.11 | $72.88 (2.49%) | $73.19 | $71.09 | 522,233 | $2.25 B |
| 02/03/2025 | $70.33 | $71.21 (1.25%) | $71.63 | $68.44 | 549,219 | $2.20 B |
| 01/31/2025 | $70.62 | $71.78 (1.64%) | $72.93 | $70.15 | 452,049 | $2.21 B |
| 01/30/2025 | $71.00 | $70.86 (-0.2%) | $72.39 | $70.57 | 329,237 | $2.19 B |
| 01/29/2025 | $70.99 | $70.39 (-0.85%) | $71.41 | $70.05 | 257,100 | $2.17 B |
| 01/28/2025 | $71.46 | $70.97 (-0.69%) | $73.28 | $70.75 | 445,900 | $2.19 B |
| 01/27/2025 | $68.52 | $71.18 (3.88%) | $71.20 | $68.34 | 393,433 | $2.20 B |
| 01/24/2025 | $68.47 | $68.77 (0.44%) | $69.15 | $67.78 | 375,000 | $2.12 B |
| 01/23/2025 | $71.01 | $68.49 (-3.55%) | $71.38 | $67.55 | 505,200 | $2.11 B |
| 01/22/2025 | $70.36 | $71.00 (0.91%) | $72.13 | $69.62 | 418,129 | $2.19 B |
| 01/21/2025 | $68.25 | $70.95 (3.96%) | $71.50 | $67.71 | 520,200 | $2.19 B |
| 01/17/2025 | $67.21 | $67.69 (0.71%) | $68.25 | $66.38 | 398,200 | $2.09 B |
| 01/16/2025 | $67.95 | $66.86 (-1.6%) | $68.30 | $66.51 | 408,721 | $2.06 B |
| 01/15/2025 | $68.47 | $68.01 (-0.67%) | $68.56 | $66.97 | 489,738 | $2.10 B |
| 01/14/2025 | $69.69 | $67.79 (-2.73%) | $70.05 | $66.04 | 523,328 | $2.09 B |
| 01/13/2025 | $68.37 | $69.50 (1.65%) | $71.23 | $67.76 | 375,400 | $2.14 B |
| 01/10/2025 | $67.79 | $68.82 (1.52%) | $69.87 | $67.79 | 510,500 | $2.12 B |
| 01/08/2025 | $67.95 | $68.76 (1.19%) | $69.46 | $66.60 | 234,324 | $2.12 B |
| 01/07/2025 | $68.66 | $68.54 (-0.17%) | $70.99 | $67.96 | 314,437 | $2.11 B |
| 01/06/2025 | $68.23 | $68.58 (0.51%) | $70.06 | $67.65 | 363,029 | $2.12 B |
| 01/03/2025 | $67.49 | $67.95 (0.68%) | $68.22 | $65.83 | 289,913 | $2.10 B |
| 01/02/2025 | $69.21 | $67.35 (-2.69%) | $70.51 | $66.77 | 299,634 | $2.08 B |
| 12/31/2024 | $69.27 | $68.44 (-1.2%) | $70.52 | $67.91 | 255,100 | $2.11 B |
| 12/30/2024 | $69.63 | $69.14 (-0.7%) | $69.83 | $67.60 | 309,922 | $2.13 B |
| 12/27/2024 | $70.43 | $70.62 (0.27%) | $71.20 | $69.91 | 252,821 | $2.18 B |
| 12/26/2024 | $69.84 | $71.23 (1.99%) | $71.39 | $69.72 | 324,239 | $2.20 B |
| 12/24/2024 | $69.04 | $70.36 (1.91%) | $70.46 | $67.80 | 126,416 | $2.17 B |
| 12/23/2024 | $68.28 | $69.18 (1.32%) | $69.49 | $67.13 | 405,700 | $2.13 B |
| 12/20/2024 | $69.30 | $68.63 (-0.97%) | $71.49 | $68.15 | 1.40 M | $2.12 B |
| 12/19/2024 | $69.21 | $70.00 (1.14%) | $70.83 | $68.77 | 525,410 | $2.16 B |
| 12/18/2024 | $70.89 | $69.32 (-2.21%) | $72.49 | $69.04 | 677,800 | $2.14 B |
| 12/17/2024 | $71.10 | $71.23 (0.18%) | $72.36 | $69.68 | 301,062 | $2.20 B |
| 12/16/2024 | $72.23 | $71.32 (-1.26%) | $72.92 | $70.71 | 453,400 | $2.20 B |
| 12/13/2024 | $73.31 | $72.55 (-1.04%) | $73.75 | $71.01 | 308,416 | $2.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
