-
5 DAY PERFORMANCE
-6.53% -
1 MONTH PERFORMANCE
+6.52% -
3 MONTH PERFORMANCE
+4.97% -
6 MONTH PERFORMANCE
-5.37% -
YEAR-TO-DATE PERFORMANCE
-35.43% -
1 YEAR PERFORMANCE
-34.28%
CONMED Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $71.99 | $70.77 (-1.69%) | $73.60 | $70.39 | 410,511 | $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 |
| 10/18/2024 | $65.30 | $66.38 (1.65%) | $66.61 | $65.11 | 311,900 | $2.05 B |
| 10/17/2024 | $65.48 | $64.72 (-1.16%) | $66.67 | $64.64 | 317,400 | $1.99 B |
| 10/16/2024 | $64.91 | $65.48 (0.88%) | $67.37 | $64.69 | 348,400 | $2.02 B |
| 10/15/2024 | $64.34 | $64.81 (0.73%) | $65.63 | $63.96 | 368,516 | $2.00 B |
| 10/14/2024 | $63.99 | $64.59 (0.94%) | $65.13 | $62.87 | 462,821 | $1.99 B |
| 10/11/2024 | $61.89 | $64.02 (3.44%) | $64.31 | $61.85 | 368,800 | $1.97 B |
| 10/10/2024 | $62.54 | $61.81 (-1.17%) | $63.14 | $61.45 | 610,719 | $1.90 B |
| 10/09/2024 | $63.93 | $62.98 (-1.49%) | $64.29 | $62.64 | 441,704 | $1.94 B |
| 10/08/2024 | $64.02 | $63.98 (-0.06%) | $65.13 | $63.41 | 324,000 | $1.97 B |
| 10/07/2024 | $66.29 | $64.05 (-3.38%) | $66.41 | $63.56 | 590,100 | $1.97 B |
| 10/04/2024 | $68.33 | $66.59 (-2.55%) | $69.81 | $65.97 | 461,600 | $2.05 B |
| 10/03/2024 | $66.93 | $66.56 (-0.55%) | $67.56 | $66.03 | 380,415 | $2.05 B |
| 10/02/2024 | $68.11 | $67.43 (-1%) | $68.86 | $66.88 | 355,400 | $2.08 B |
| 10/01/2024 | $71.76 | $68.28 (-4.85%) | $71.95 | $67.89 | 523,707 | $2.10 B |
| 09/30/2024 | $74.61 | $71.92 (-3.61%) | $76.25 | $70.84 | 475,900 | $2.22 B |
| 09/27/2024 | $75.00 | $74.76 (-0.32%) | $77.27 | $74.55 | 329,648 | $2.30 B |
| 09/26/2024 | $74.27 | $73.90 (-0.5%) | $74.46 | $73.70 | 350,305 | $2.28 B |
| 09/25/2024 | $76.53 | $73.32 (-4.19%) | $76.53 | $73.28 | 491,200 | $2.26 B |
| 09/24/2024 | $75.30 | $76.25 (1.26%) | $76.94 | $74.91 | 231,800 | $2.35 B |
| 09/23/2024 | $75.67 | $75.50 (-0.22%) | $76.57 | $75.20 | 241,600 | $2.33 B |
| 09/20/2024 | $75.35 | $75.24 (-0.15%) | $76.09 | $74.21 | 769,500 | $2.32 B |
| 09/19/2024 | $77.50 | $75.35 (-2.77%) | $77.50 | $75.02 | 280,905 | $2.32 B |
| 09/18/2024 | $74.67 | $76.01 (1.79%) | $77.20 | $74.29 | 248,100 | $2.34 B |
| 09/17/2024 | $75.66 | $74.80 (-1.14%) | $76.11 | $74.72 | 320,500 | $2.30 B |
| 09/16/2024 | $75.40 | $74.96 (-0.58%) | $76.38 | $74.65 | 308,132 | $2.31 B |
| 09/13/2024 | $77.62 | $75.40 (-2.86%) | $78.19 | $75.18 | 518,939 | $2.32 B |
| 09/12/2024 | $73.39 | $76.92 (4.81%) | $77.68 | $73.39 | 663,400 | $2.37 B |
| 09/11/2024 | $71.61 | $73.31 (2.37%) | $73.50 | $70.09 | 342,200 | $2.26 B |
| 09/10/2024 | $71.82 | $72.04 (0.31%) | $72.32 | $70.72 | 196,000 | $2.22 B |
| 09/09/2024 | $74.10 | $71.61 (-3.36%) | $74.21 | $71.03 | 363,144 | $2.21 B |
| 09/06/2024 | $73.95 | $74.17 (0.3%) | $74.97 | $72.29 | 510,046 | $2.29 B |
| 09/05/2024 | $71.40 | $74.31 (4.08%) | $74.41 | $70.58 | 550,322 | $2.29 B |
| 09/04/2024 | $71.54 | $71.33 (-0.29%) | $73.40 | $70.90 | 228,700 | $2.20 B |
| 09/03/2024 | $72.75 | $71.16 (-2.19%) | $73.70 | $71.12 | 367,300 | $2.19 B |
| 08/30/2024 | $74.35 | $73.22 (-1.52%) | $74.84 | $71.82 | 410,616 | $2.26 B |
| 08/29/2024 | $71.60 | $73.96 (3.3%) | $74.08 | $70.65 | 396,600 | $2.28 B |
| 08/28/2024 | $72.36 | $70.73 (-2.25%) | $72.44 | $69.87 | 217,519 | $2.18 B |
| 08/27/2024 | $72.29 | $72.62 (0.46%) | $73.27 | $71.79 | 234,900 | $2.24 B |
| 08/26/2024 | $72.55 | $72.36 (-0.26%) | $73.36 | $72.02 | 352,500 | $2.23 B |
| 08/23/2024 | $68.54 | $71.95 (4.98%) | $72.34 | $68.00 | 410,325 | $2.22 B |
| 08/22/2024 | $68.13 | $68.15 (0.03%) | $68.46 | $67.16 | 358,400 | $2.10 B |
| 08/21/2024 | $68.39 | $67.91 (-0.7%) | $68.39 | $67.21 | 285,603 | $2.09 B |
| 08/20/2024 | $67.98 | $67.97 (-0.01%) | $68.68 | $67.74 | 227,300 | $2.09 B |
| 08/19/2024 | $67.46 | $68.19 (1.08%) | $68.86 | $67.01 | 224,140 | $2.10 B |