5 DAY PERFORMANCE
-14.98%
1 MONTH PERFORMANCE
-16.09%
3 MONTH PERFORMANCE
+7.33%
6 MONTH PERFORMANCE
+6.63%
YEAR-TO-DATE PERFORMANCE
-3.00%
1 YEAR PERFORMANCE
-13.28%
Conmed Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $44.32 | $45.11 (1.78%) | $45.43 | $44.05 | 474.00 K | $1.36 B |
| 10/07/2026 | $44.07 | $44.23 (0.36%) | $44.64 | $43.97 | 521.30 K | $1.33 B |
| 10/06/2026 | $47.83 | $44.48 (-7%) | $48.25 | $44.31 | 456.40 K | $1.34 B |
| 10/05/2026 | $46.43 | $47.33 (1.94%) | $47.77 | $46.11 | 343.34 K | $1.42 B |
| 10/02/2026 | $46.88 | $46.32 (-1.19%) | $47.06 | $46.16 | 240.74 K | $1.39 B |
| 10/01/2026 | $46.18 | $45.93 (-0.54%) | $46.59 | $45.73 | 222.40 K | $1.38 B |
| 09/30/2026 | $46.66 | $46.23 (-0.92%) | $47.18 | $46.17 | 290.10 K | $1.39 B |
| 09/29/2026 | $46.31 | $46.69 (0.82%) | $46.79 | $45.25 | 229.00 K | $1.40 B |
| 09/28/2026 | $44.91 | $46.48 (3.5%) | $46.75 | $44.50 | 374.85 K | $1.40 B |
| 09/25/2026 | $45.30 | $45.38 (0.18%) | $46.51 | $45.10 | 282.60 K | $1.36 B |
| 09/24/2026 | $45.59 | $45.18 (-0.9%) | $45.95 | $44.79 | 263.32 K | $1.36 B |
| 09/23/2026 | $45.48 | $45.80 (0.7%) | $46.15 | $44.75 | 491.20 K | $1.38 B |
| 09/22/2026 | $45.37 | $46.17 (1.76%) | $46.55 | $45.22 | 441.80 K | $1.39 B |
| 09/21/2026 | $45.82 | $44.69 (-2.47%) | $45.83 | $44.39 | 354.70 K | $1.34 B |
| 09/18/2026 | $45.73 | $45.42 (-0.68%) | $46.13 | $45.10 | 780.50 K | $1.37 B |
| 09/17/2026 | $47.31 | $46.13 (-2.49%) | $47.31 | $46.07 | 307.10 K | $1.39 B |
| 09/16/2026 | $46.60 | $47.04 (0.94%) | $47.94 | $46.37 | 296.80 K | $1.41 B |
| 09/15/2026 | $46.01 | $46.95 (2.04%) | $47.17 | $45.63 | 458.10 K | $1.41 B |
| 09/14/2026 | $47.32 | $46.38 (-1.99%) | $47.32 | $46.17 | 322.60 K | $1.39 B |
| 09/11/2026 | $47.53 | $46.30 (-2.59%) | $47.53 | $45.85 | 237.60 K | $1.39 B |
| 09/10/2026 | $46.43 | $46.22 (-0.45%) | $47.10 | $45.90 | 240.83 K | $1.39 B |
| 09/09/2026 | $46.61 | $46.93 (0.69%) | $47.20 | $46.08 | 262.30 K | $1.41 B |
| 09/08/2026 | $48.62 | $46.59 (-4.18%) | $49.09 | $45.91 | 331.71 K | $1.40 B |
| 09/04/2026 | $49.09 | $49.32 (0.47%) | $49.52 | $48.61 | 281.30 K | $1.48 B |
| 09/03/2026 | $49.96 | $49.42 (-1.08%) | $50.33 | $48.50 | 221.73 K | $1.49 B |
| 09/02/2026 | $49.57 | $49.43 (-0.28%) | $50.91 | $49.26 | 299.30 K | $1.49 B |
| 09/01/2026 | $49.79 | $49.12 (-1.35%) | $50.13 | $49.00 | 269.00 K | $1.48 B |
| 08/31/2026 | $49.76 | $49.85 (0.18%) | $50.52 | $49.23 | 288.05 K | $1.50 B |
| 08/28/2026 | $50.20 | $49.98 (-0.44%) | $51.12 | $49.87 | 216.41 K | $1.50 B |
| 08/27/2026 | $50.56 | $50.32 (-0.47%) | $51.48 | $49.92 | 327.13 K | $1.51 B |
| 08/26/2026 | $50.82 | $50.48 (-0.67%) | $51.35 | $49.97 | 188.24 K | $1.52 B |
| 08/25/2026 | $51.14 | $51.13 (-0.02%) | $51.56 | $50.25 | 296.73 K | $1.54 B |
| 08/24/2026 | $50.94 | $51.49 (1.08%) | $52.51 | $50.90 | 340.04 K | $1.55 B |
| 08/21/2026 | $51.56 | $51.07 (-0.95%) | $51.80 | $50.89 | 246.61 K | $1.54 B |
| 08/20/2026 | $50.50 | $51.38 (1.74%) | $52.21 | $50.15 | 246.45 K | $1.54 B |
| 08/19/2026 | $49.98 | $51.25 (2.54%) | $52.20 | $49.98 | 366.80 K | $1.54 B |
| 08/18/2026 | $50.05 | $49.26 (-1.58%) | $50.95 | $49.23 | 498.60 K | $1.48 B |
| 08/17/2026 | $49.05 | $49.25 (0.41%) | $49.93 | $48.94 | 453.11 K | $1.48 B |
| 08/14/2026 | $49.60 | $50.41 (1.63%) | $50.59 | $49.13 | 232.91 K | $1.52 B |
| 08/13/2026 | $49.81 | $49.82 (0.02%) | $50.39 | $49.12 | 220.00 K | $1.50 B |
| 08/12/2026 | $49.96 | $49.48 (-0.96%) | $49.96 | $48.41 | 396.29 K | $1.49 B |
| 08/11/2026 | $49.45 | $49.58 (0.26%) | $50.41 | $49.45 | 239.80 K | $1.49 B |
| 08/10/2026 | $48.64 | $49.46 (1.69%) | $50.18 | $48.64 | 381.80 K | $1.49 B |
| 08/07/2026 | $49.94 | $49.12 (-1.64%) | $50.30 | $48.50 | 434.42 K | $1.48 B |
| 08/06/2026 | $49.60 | $49.77 (0.34%) | $50.42 | $48.80 | 536.10 K | $1.50 B |
| 08/05/2026 | $50.98 | $49.30 (-3.3%) | $50.98 | $48.84 | 431.20 K | $1.48 B |
| 08/04/2026 | $52.05 | $50.40 (-3.17%) | $52.05 | $50.04 | 561.61 K | $1.52 B |
| 08/03/2026 | $47.42 | $51.86 (9.36%) | $53.66 | $47.42 | 1.20 M | $1.56 B |
| 07/31/2026 | $45.60 | $46.30 (1.54%) | $46.78 | $45.24 | 641.52 K | $1.39 B |
| 07/30/2026 | $47.49 | $46.98 (-1.07%) | $49.00 | $45.95 | 850.44 K | $1.41 B |
| 07/29/2026 | $44.69 | $43.21 (-3.31%) | $44.69 | $42.70 | 763.11 K | $1.30 B |
| 07/28/2026 | $44.45 | $44.25 (-0.45%) | $46.49 | $44.12 | 762.80 K | $1.33 B |
| 07/27/2026 | $43.47 | $43.51 (0.09%) | $44.00 | $42.87 | 437.72 K | $1.31 B |
| 07/24/2026 | $41.80 | $42.68 (2.11%) | $43.76 | $41.80 | 434.90 K | $1.31 B |
| 07/23/2026 | $41.72 | $41.27 (-1.08%) | $42.38 | $40.99 | 690.40 K | $1.26 B |
| 07/22/2026 | $42.36 | $42.00 (-0.85%) | $42.72 | $41.24 | 636.44 K | $1.28 B |
| 07/21/2026 | $42.62 | $41.88 (-1.74%) | $44.07 | $41.75 | 611.44 K | $1.28 B |
| 07/20/2026 | $43.42 | $43.45 (0.07%) | $43.92 | $42.43 | 630.91 K | $1.33 B |
| 07/17/2026 | $44.76 | $43.20 (-3.49%) | $45.00 | $42.65 | 504.92 K | $1.32 B |
| 07/16/2026 | $43.66 | $45.01 (3.09%) | $45.31 | $43.14 | 766.21 K | $1.38 B |
| 07/15/2026 | $41.72 | $42.79 (2.56%) | $43.76 | $41.69 | 870.15 K | $1.31 B |
| 07/14/2026 | $41.37 | $41.75 (0.92%) | $42.21 | $40.80 | 994.30 K | $1.28 B |
| 07/13/2026 | $39.65 | $42.41 (6.96%) | $43.30 | $39.45 | 2.45 M | $1.30 B |
| 07/10/2026 | $37.30 | $38.48 (3.16%) | $38.83 | $36.41 | 1.44 M | $1.18 B |
| 07/09/2026 | $33.11 | $36.69 (10.81%) | $37.86 | $32.64 | 1.18 M | $1.12 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.
