5 DAY PERFORMANCE
-23.16%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
+5.77%
6 MONTH PERFORMANCE
-14.50%
YEAR-TO-DATE PERFORMANCE
-3.00%
1 YEAR PERFORMANCE
-29.44%
Conmed Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $33.70 | $33.59 (-0.33%) | $34.03 | $33.41 | 533.50 K | $1.03 B |
| 07/07/2026 | $35.71 | $34.24 (-4.12%) | $36.25 | $34.05 | 433.30 K | $1.05 B |
| 07/06/2026 | $34.00 | $35.11 (3.26%) | $36.19 | $33.49 | 691.90 K | $1.07 B |
| 07/02/2026 | $33.31 | $33.83 (1.56%) | $34.08 | $32.98 | 437.00 K | $1.03 B |
| 07/01/2026 | $33.27 | $32.76 (-1.53%) | $33.92 | $32.63 | 397.40 K | $1.00 B |
| 06/30/2026 | $34.47 | $32.73 (-5.05%) | $34.47 | $32.10 | 460.15 K | $1.00 B |
| 06/29/2026 | $34.55 | $34.41 (-0.41%) | $34.95 | $33.33 | 727.60 K | $1.05 B |
| 06/26/2026 | $34.81 | $35.95 (3.27%) | $35.98 | $34.81 | 843.84 K | $1.10 B |
| 06/25/2026 | $35.67 | $34.56 (-3.11%) | $36.04 | $34.49 | 371.05 K | $1.06 B |
| 06/24/2026 | $34.17 | $35.40 (3.6%) | $35.70 | $34.13 | 500.70 K | $1.08 B |
| 06/23/2026 | $32.71 | $33.80 (3.33%) | $33.85 | $32.32 | 581.54 K | $1.03 B |
| 06/22/2026 | $32.09 | $32.54 (1.4%) | $32.71 | $31.44 | 1.02 M | $995.33 M |
| 06/18/2026 | $32.21 | $32.58 (1.15%) | $32.92 | $32.11 | 1.23 M | $996.56 M |
| 06/17/2026 | $34.05 | $32.11 (-5.7%) | $34.82 | $31.84 | 921.32 K | $982.18 M |
| 06/16/2026 | $34.66 | $34.57 (-0.26%) | $35.50 | $34.45 | 473.44 K | $1.06 B |
| 06/15/2026 | $35.12 | $34.16 (-2.73%) | $35.33 | $33.50 | 619.03 K | $1.04 B |
| 06/12/2026 | $34.79 | $34.77 (-0.06%) | $35.25 | $34.20 | 381.20 K | $1.06 B |
| 06/11/2026 | $36.18 | $34.41 (-4.89%) | $36.33 | $33.85 | 532.45 K | $1.05 B |
| 06/10/2026 | $36.97 | $36.30 (-1.81%) | $37.48 | $35.55 | 563.71 K | $1.11 B |
| 06/09/2026 | $34.98 | $36.90 (5.49%) | $36.98 | $34.95 | 499.01 K | $1.13 B |
| 06/08/2026 | $35.09 | $34.49 (-1.71%) | $35.46 | $34.45 | 456.05 K | $1.05 B |
| 06/05/2026 | $35.33 | $35.16 (-0.48%) | $35.77 | $34.77 | 420.24 K | $1.08 B |
| 06/04/2026 | $33.94 | $35.13 (3.51%) | $35.90 | $33.94 | 588.43 K | $1.07 B |
| 06/03/2026 | $33.37 | $33.06 (-0.93%) | $34.19 | $32.13 | 735.02 K | $1.01 B |
| 06/02/2026 | $34.20 | $33.85 (-1.02%) | $34.83 | $33.76 | 737.85 K | $1.04 B |
| 06/01/2026 | $35.06 | $34.65 (-1.17%) | $36.03 | $34.49 | 525.13 K | $1.06 B |
| 05/29/2026 | $35.45 | $35.70 (0.71%) | $36.01 | $35.21 | 419.50 K | $1.09 B |
| 05/28/2026 | $35.25 | $35.52 (0.77%) | $36.22 | $34.52 | 347.55 K | $1.09 B |
| 05/27/2026 | $36.33 | $35.48 (-2.34%) | $37.18 | $35.29 | 592.12 K | $1.09 B |
| 05/26/2026 | $37.31 | $36.06 (-3.35%) | $37.31 | $35.73 | 344.40 K | $1.10 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.
