5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+6.05%
6 MONTH PERFORMANCE
-4.59%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
-33.49%
CONMED Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $67.21 | $67.69 (0.71%) | $68.25 | $66.38 | 397,436 | $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 |
| 12/12/2024 | $73.28 | $72.66 (-0.85%) | $74.75 | $72.16 | 245,400 | $2.24 B |
| 12/11/2024 | $74.70 | $73.32 (-1.85%) | $76.29 | $72.63 | 415,601 | $2.26 B |
| 12/10/2024 | $74.69 | $74.74 (0.07%) | $76.34 | $72.50 | 453,800 | $2.31 B |
| 12/09/2024 | $72.33 | $74.69 (3.26%) | $74.93 | $72.07 | 321,647 | $2.30 B |
| 12/06/2024 | $73.02 | $72.24 (-1.07%) | $73.54 | $71.28 | 252,211 | $2.23 B |
| 12/05/2024 | $73.68 | $72.59 (-1.48%) | $74.54 | $71.72 | 413,206 | $2.24 B |
| 12/04/2024 | $74.75 | $73.80 (-1.27%) | $76.06 | $73.25 | 248,416 | $2.28 B |
| 12/03/2024 | $75.67 | $74.93 (-0.98%) | $75.99 | $74.39 | 359,328 | $2.31 B |
| 12/02/2024 | $74.33 | $75.96 (2.19%) | $76.43 | $73.71 | 278,715 | $2.34 B |
| 11/29/2024 | $73.05 | $74.04 (1.36%) | $74.48 | $73.05 | 177,112 | $2.28 B |
| 11/27/2024 | $74.24 | $73.16 (-1.45%) | $75.96 | $72.85 | 288,500 | $2.26 B |
| 11/26/2024 | $76.90 | $73.89 (-3.91%) | $77.06 | $73.64 | 404,800 | $2.28 B |
| 11/25/2024 | $76.22 | $77.54 (1.73%) | $78.00 | $74.47 | 634,200 | $2.39 B |
| 11/22/2024 | $72.31 | $74.91 (3.6%) | $75.22 | $71.71 | 418,800 | $2.31 B |
| 11/21/2024 | $70.97 | $71.71 (1.04%) | $71.88 | $70.05 | 316,200 | $2.21 B |
| 11/20/2024 | $71.75 | $70.69 (-1.48%) | $71.79 | $70.27 | 262,600 | $2.18 B |
| 11/19/2024 | $70.50 | $71.75 (1.77%) | $72.70 | $69.33 | 285,026 | $2.21 B |
| 11/18/2024 | $71.99 | $70.77 (-1.69%) | $73.60 | $70.39 | 410,711 | $2.18 B |
| 11/15/2024 | $71.60 | $72.24 (0.89%) | $72.93 | $70.01 | 336,000 | $2.23 B |
| 11/14/2024 | $75.65 | $71.19 (-5.9%) | $76.36 | $71.03 | 474,000 | $2.20 B |
| 11/13/2024 | $75.05 | $75.65 (0.8%) | $77.17 | $74.81 | 650,400 | $2.33 B |
| 11/12/2024 | $74.65 | $74.77 (0.16%) | $75.30 | $73.46 | 487,427 | $2.31 B |
| 11/11/2024 | $73.99 | $74.86 (1.18%) | $76.00 | $73.75 | 349,900 | $2.31 B |
| 11/08/2024 | $74.84 | $73.43 (-1.88%) | $76.78 | $73.27 | 464,114 | $2.27 B |
| 11/07/2024 | $75.81 | $74.76 (-1.39%) | $76.59 | $73.73 | 485,400 | $2.31 B |
| 11/06/2024 | $77.12 | $75.64 (-1.92%) | $77.99 | $74.18 | 655,134 | $2.33 B |
| 11/05/2024 | $70.57 | $74.01 (4.87%) | $74.53 | $70.14 | 644,300 | $2.28 B |
| 11/04/2024 | $70.94 | $70.47 (-0.66%) | $71.75 | $68.55 | 624,700 | $2.17 B |
| 11/01/2024 | $68.77 | $70.40 (2.37%) | $71.45 | $68.61 | 455,749 | $2.17 B |
| 10/31/2024 | $65.26 | $68.24 (4.57%) | $69.03 | $64.35 | 794,865 | $2.11 B |
| 10/30/2024 | $64.60 | $65.26 (1.02%) | $65.81 | $64.55 | 532,222 | $2.01 B |
| 10/29/2024 | $63.12 | $64.68 (2.47%) | $64.98 | $62.97 | 475,800 | $2.00 B |
| 10/28/2024 | $62.35 | $63.76 (2.26%) | $63.96 | $62.35 | 332,900 | $1.97 B |
| 10/25/2024 | $62.41 | $62.15 (-0.42%) | $63.15 | $61.65 | 375,739 | $1.92 B |
| 10/24/2024 | $62.51 | $62.31 (-0.32%) | $63.63 | $62.01 | 243,800 | $1.92 B |
| 10/23/2024 | $62.89 | $62.30 (-0.94%) | $62.90 | $61.71 | 297,000 | $1.92 B |
| 10/22/2024 | $64.02 | $63.05 (-1.52%) | $64.02 | $62.98 | 299,000 | $1.94 B |
| 10/21/2024 | $66.22 | $63.84 (-3.59%) | $66.22 | $63.72 | 392,800 | $1.97 B |