5 DAY PERFORMANCE
+7.13%
1 MONTH PERFORMANCE
+2.39%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-8.99%
YEAR-TO-DATE PERFORMANCE
-3.00%
1 YEAR PERFORMANCE
-34.42%
Conmed Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $35.40 | $35.55 (0.42%) | $36.20 | $35.30 | 328.14 K | $1.10 B |
| 05/12/2026 | $35.23 | $35.97 (2.1%) | $36.33 | $35.23 | 324.80 K | $1.10 B |
| 05/11/2026 | $36.57 | $35.23 (-3.66%) | $36.85 | $35.07 | 497.70 K | $1.08 B |
| 05/08/2026 | $38.01 | $36.76 (-3.29%) | $38.70 | $36.55 | 387.20 K | $1.12 B |
| 05/07/2026 | $37.56 | $38.10 (1.44%) | $38.42 | $37.45 | 457.80 K | $1.17 B |
| 05/06/2026 | $37.65 | $37.32 (-0.88%) | $38.00 | $36.27 | 462.54 K | $1.14 B |
| 05/05/2026 | $36.28 | $36.64 (0.99%) | $36.86 | $35.59 | 467.00 K | $1.12 B |
| 05/04/2026 | $36.72 | $35.88 (-2.29%) | $36.96 | $35.10 | 601.73 K | $1.10 B |
| 05/01/2026 | $36.94 | $36.80 (-0.38%) | $37.86 | $35.75 | 470.00 K | $1.13 B |
| 04/30/2026 | $37.04 | $36.66 (-1.03%) | $38.86 | $35.34 | 1.18 M | $1.12 B |
| 04/29/2026 | $36.70 | $35.96 (-2.02%) | $37.11 | $35.26 | 491.90 K | $1.10 B |
| 04/28/2026 | $37.80 | $36.79 (-2.67%) | $38.17 | $36.29 | 406.13 K | $1.13 B |
| 04/27/2026 | $38.44 | $37.87 (-1.48%) | $40.18 | $37.84 | 469.42 K | $1.16 B |
| 04/24/2026 | $37.50 | $38.34 (2.24%) | $38.52 | $37.07 | 312.24 K | $1.19 B |
| 04/23/2026 | $37.96 | $37.50 (-1.21%) | $38.79 | $37.02 | 354.54 K | $1.16 B |
| 04/22/2026 | $38.84 | $38.49 (-0.9%) | $39.50 | $38.37 | 296.62 K | $1.19 B |
| 04/21/2026 | $39.72 | $38.35 (-3.45%) | $40.64 | $38.25 | 321.74 K | $1.19 B |
| 04/20/2026 | $38.76 | $39.68 (2.37%) | $40.35 | $38.44 | 409.63 K | $1.23 B |
| 04/17/2026 | $38.77 | $39.08 (0.8%) | $39.77 | $38.75 | 281.60 K | $1.21 B |
| 04/16/2026 | $39.30 | $37.91 (-3.54%) | $39.62 | $37.84 | 471.10 K | $1.17 B |
| 04/15/2026 | $39.73 | $39.44 (-0.73%) | $40.03 | $39.10 | 371.40 K | $1.22 B |
| 04/14/2026 | $38.77 | $39.73 (2.48%) | $39.96 | $38.77 | 377.24 K | $1.23 B |
| 04/13/2026 | $36.26 | $38.46 (6.07%) | $38.60 | $36.26 | 407.00 K | $1.19 B |
| 04/10/2026 | $37.16 | $36.74 (-1.13%) | $37.33 | $36.28 | 249.00 K | $1.14 B |
| 04/09/2026 | $36.28 | $36.93 (1.79%) | $37.67 | $35.98 | 388.60 K | $1.14 B |
| 04/08/2026 | $35.88 | $36.59 (1.98%) | $36.96 | $35.88 | 482.91 K | $1.13 B |
| 04/07/2026 | $34.01 | $34.54 (1.56%) | $34.93 | $33.31 | 441.32 K | $1.07 B |
| 04/06/2026 | $34.81 | $34.08 (-2.1%) | $35.13 | $33.82 | 384.20 K | $1.06 B |
| 04/02/2026 | $34.62 | $34.79 (0.49%) | $35.67 | $34.22 | 395.25 K | $1.08 B |
| 04/01/2026 | $35.59 | $35.53 (-0.17%) | $36.27 | $34.95 | 391.90 K | $1.10 B |
| 03/31/2026 | $33.81 | $35.36 (4.58%) | $35.42 | $33.62 | 499.40 K | $1.10 B |
| 03/30/2026 | $34.85 | $33.49 (-3.9%) | $35.83 | $33.21 | 522.01 K | $1.04 B |
| 03/27/2026 | $36.63 | $34.58 (-5.6%) | $36.63 | $34.54 | 382.10 K | $1.07 B |
| 03/26/2026 | $36.34 | $36.64 (0.83%) | $37.27 | $35.90 | 407.32 K | $1.13 B |
| 03/25/2026 | $37.06 | $37.08 (0.05%) | $37.25 | $36.11 | 268.93 K | $1.15 B |
| 03/24/2026 | $36.16 | $36.56 (1.11%) | $37.15 | $35.67 | 361.80 K | $1.13 B |
| 03/23/2026 | $36.96 | $36.63 (-0.89%) | $37.49 | $35.88 | 397.70 K | $1.13 B |
| 03/20/2026 | $36.83 | $35.94 (-2.42%) | $36.83 | $35.72 | 871.94 K | $1.11 B |
| 03/19/2026 | $36.45 | $36.80 (0.96%) | $37.58 | $36.22 | 320.81 K | $1.14 B |
| 03/18/2026 | $36.89 | $36.71 (-0.49%) | $37.45 | $36.66 | 333.72 K | $1.14 B |
| 03/17/2026 | $37.30 | $37.34 (0.11%) | $37.46 | $35.92 | 529.60 K | $1.16 B |
| 03/16/2026 | $37.57 | $37.41 (-0.43%) | $38.01 | $36.85 | 298.81 K | $1.16 B |
| 03/13/2026 | $37.08 | $37.28 (0.54%) | $37.39 | $36.39 | 397.04 K | $1.15 B |
| 03/12/2026 | $37.55 | $36.73 (-2.18%) | $38.61 | $36.34 | 507.00 K | $1.14 B |
| 03/11/2026 | $38.49 | $38.40 (-0.23%) | $38.87 | $37.56 | 366.16 K | $1.19 B |
| 03/10/2026 | $39.37 | $38.46 (-2.31%) | $39.58 | $38.41 | 316.40 K | $1.19 B |
| 03/09/2026 | $38.87 | $39.41 (1.39%) | $39.62 | $37.88 | 442.50 K | $1.22 B |
| 03/06/2026 | $40.96 | $39.90 (-2.59%) | $40.96 | $38.58 | 523.13 K | $1.24 B |
| 03/05/2026 | $42.26 | $41.40 (-2.04%) | $42.41 | $41.24 | 390.70 K | $1.28 B |
| 03/04/2026 | $43.61 | $42.99 (-1.42%) | $43.84 | $42.65 | 397.32 K | $1.33 B |
| 03/03/2026 | $44.35 | $43.41 (-2.12%) | $44.40 | $41.85 | 482.10 K | $1.34 B |
| 03/02/2026 | $45.43 | $45.79 (0.79%) | $46.02 | $44.60 | 419.60 K | $1.42 B |
| 02/27/2026 | $45.41 | $46.00 (1.3%) | $46.55 | $45.22 | 332.13 K | $1.42 B |
| 02/26/2026 | $46.28 | $45.87 (-0.89%) | $47.08 | $45.72 | 517.44 K | $1.42 B |
| 02/25/2026 | $46.18 | $45.98 (-0.43%) | $46.61 | $44.95 | 454.50 K | $1.42 B |
| 02/24/2026 | $45.22 | $46.06 (1.86%) | $46.12 | $45.10 | 550.25 K | $1.43 B |
| 02/23/2026 | $45.05 | $45.38 (0.73%) | $46.22 | $44.93 | 631.30 K | $1.41 B |
| 02/20/2026 | $44.62 | $45.14 (1.17%) | $45.90 | $43.69 | 611.77 K | $1.40 B |
| 02/19/2026 | $43.95 | $44.57 (1.41%) | $45.23 | $43.86 | 563.30 K | $1.38 B |
| 02/18/2026 | $42.68 | $44.22 (3.61%) | $44.35 | $42.38 | 640.92 K | $1.37 B |
| 02/17/2026 | $42.20 | $42.55 (0.83%) | $42.76 | $41.37 | 478.30 K | $1.32 B |
| 02/13/2026 | $41.90 | $41.80 (-0.24%) | $42.62 | $41.42 | 547.00 K | $1.29 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.
