5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-19.82%
3 MONTH PERFORMANCE
-28.20%
6 MONTH PERFORMANCE
-26.79%
YEAR-TO-DATE PERFORMANCE
-28.99%
1 YEAR PERFORMANCE
-31.63%
CONMED Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $47.81 | $48.59 (1.63%) | $48.77 | $47.69 | 390,294 | $1.50 B |
| 04/16/2025 | $48.92 | $48.03 (-1.82%) | $48.97 | $47.25 | 693,316 | $1.48 B |
| 04/15/2025 | $50.85 | $48.49 (-4.64%) | $51.08 | $47.89 | 481,410 | $1.50 B |
| 04/14/2025 | $52.56 | $50.98 (-3.01%) | $52.56 | $50.22 | 704,341 | $1.57 B |
| 04/11/2025 | $52.52 | $51.73 (-1.5%) | $52.91 | $50.36 | 791,900 | $1.60 B |
| 04/10/2025 | $55.60 | $52.29 (-5.95%) | $55.60 | $50.95 | 606,602 | $1.61 B |
| 04/09/2025 | $51.62 | $56.78 (10%) | $57.17 | $51.02 | 904,227 | $1.75 B |
| 04/08/2025 | $55.45 | $51.87 (-6.46%) | $56.94 | $51.01 | 864,400 | $1.60 B |
| 04/07/2025 | $52.77 | $55.43 (5.04%) | $58.47 | $51.74 | 732,300 | $1.71 B |
| 04/04/2025 | $56.82 | $56.24 (-1.02%) | $57.16 | $54.97 | 570,500 | $1.74 B |
| 04/03/2025 | $59.00 | $57.90 (-1.86%) | $59.67 | $57.67 | 550,044 | $1.79 B |
| 04/02/2025 | $58.43 | $60.43 (3.42%) | $61.13 | $58.43 | 321,500 | $1.86 B |
| 04/01/2025 | $60.05 | $59.40 (-1.08%) | $60.27 | $58.73 | 339,100 | $1.83 B |
| 03/31/2025 | $58.41 | $60.39 (3.39%) | $60.95 | $58.15 | 459,400 | $1.86 B |
| 03/28/2025 | $59.50 | $58.85 (-1.09%) | $59.75 | $58.14 | 378,930 | $1.82 B |
| 03/27/2025 | $60.82 | $59.85 (-1.59%) | $60.82 | $59.58 | 198,500 | $1.85 B |
| 03/26/2025 | $60.39 | $60.35 (-0.07%) | $61.25 | $59.62 | 294,303 | $1.86 B |
| 03/25/2025 | $60.43 | $59.68 (-1.24%) | $61.16 | $58.92 | 550,300 | $1.84 B |
| 03/24/2025 | $60.36 | $60.80 (0.73%) | $61.04 | $59.90 | 304,600 | $1.88 B |
| 03/21/2025 | $58.33 | $59.64 (2.25%) | $60.62 | $58.03 | 598,842 | $1.84 B |
| 03/20/2025 | $58.65 | $58.96 (0.53%) | $59.57 | $58.00 | 317,318 | $1.82 B |
| 03/19/2025 | $60.50 | $58.91 (-2.63%) | $61.03 | $58.24 | 490,000 | $1.82 B |
| 03/18/2025 | $60.97 | $60.61 (-0.59%) | $61.28 | $59.43 | 407,900 | $1.87 B |
| 03/17/2025 | $58.99 | $61.39 (4.07%) | $62.41 | $58.75 | 526,324 | $1.89 B |
| 03/14/2025 | $59.10 | $58.83 (-0.46%) | $59.59 | $58.20 | 458,300 | $1.81 B |
| 03/13/2025 | $59.02 | $58.49 (-0.9%) | $60.46 | $58.16 | 320,600 | $1.80 B |
| 03/12/2025 | $61.83 | $59.12 (-4.38%) | $61.83 | $58.81 | 497,400 | $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 |
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.
