5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-6.37%
6 MONTH PERFORMANCE
-27.07%
YEAR-TO-DATE PERFORMANCE
-19.05%
1 YEAR PERFORMANCE
-27.52%
CONMED Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $56.39 | $55.38 (-1.79%) | $56.85 | $55.10 | 245.47 K | $1.73 B |
| 05/30/2025 | $57.15 | $56.75 (-0.7%) | $57.56 | $56.42 | 284.10 K | $1.76 B |
| 05/29/2025 | $57.59 | $57.69 (0.17%) | $58.01 | $56.93 | 251.50 K | $1.79 B |
| 05/28/2025 | $57.64 | $57.07 (-0.99%) | $58.25 | $56.78 | 212.70 K | $1.77 B |
| 05/27/2025 | $56.49 | $57.78 (2.28%) | $58.27 | $56.24 | 455.80 K | $1.79 B |
| 05/23/2025 | $55.33 | $55.40 (0.13%) | $55.92 | $54.77 | 332.61 K | $1.72 B |
| 05/22/2025 | $57.16 | $56.06 (-1.92%) | $57.39 | $55.82 | 260.40 K | $1.74 B |
| 05/21/2025 | $59.22 | $57.41 (-3.06%) | $59.22 | $57.29 | 289.22 K | $1.78 B |
| 05/20/2025 | $59.73 | $59.84 (0.18%) | $60.80 | $59.41 | 349.73 K | $1.85 B |
| 05/19/2025 | $59.25 | $60.27 (1.72%) | $60.34 | $58.41 | 240.25 K | $1.87 B |
| 05/16/2025 | $59.77 | $60.29 (0.87%) | $60.51 | $59.08 | 276.71 K | $1.87 B |
| 05/15/2025 | $58.66 | $59.70 (1.77%) | $59.95 | $57.82 | 324.05 K | $1.85 B |
| 05/14/2025 | $59.68 | $58.62 (-1.78%) | $59.77 | $58.31 | 405.75 K | $1.82 B |
| 05/13/2025 | $60.72 | $60.05 (-1.1%) | $60.85 | $59.44 | 256.11 K | $1.86 B |
| 05/12/2025 | $59.23 | $60.73 (2.53%) | $61.08 | $58.81 | 586.80 K | $1.88 B |
| 05/09/2025 | $57.78 | $57.08 (-1.21%) | $58.43 | $56.80 | 285.81 K | $1.77 B |
| 05/08/2025 | $56.63 | $57.75 (1.98%) | $58.58 | $56.19 | 333.72 K | $1.79 B |
| 05/07/2025 | $56.12 | $56.01 (-0.2%) | $56.79 | $54.83 | 379.80 K | $1.73 B |
| 05/06/2025 | $56.50 | $55.91 (-1.04%) | $57.37 | $55.68 | 418.90 K | $1.73 B |
| 05/05/2025 | $57.18 | $56.97 (-0.37%) | $57.30 | $56.42 | 488.62 K | $1.76 B |
| 05/02/2025 | $57.72 | $57.68 (-0.07%) | $58.13 | $55.87 | 694.83 K | $1.79 B |
| 05/01/2025 | $55.00 | $57.19 (3.98%) | $59.99 | $54.62 | 1.41 M | $1.77 B |
| 04/30/2025 | $51.05 | $49.11 (-3.8%) | $51.05 | $48.39 | 610.70 K | $1.52 B |
| 04/29/2025 | $50.70 | $51.17 (0.93%) | $51.89 | $50.51 | 507.33 K | $1.58 B |
| 04/28/2025 | $50.01 | $50.84 (1.66%) | $51.80 | $49.81 | 765.60 K | $1.57 B |
| 04/25/2025 | $50.68 | $50.71 (0.06%) | $51.19 | $50.02 | 449.40 K | $1.56 B |
| 04/24/2025 | $50.18 | $51.00 (1.63%) | $51.02 | $49.65 | 347.32 K | $1.57 B |
| 04/23/2025 | $49.52 | $49.71 (0.38%) | $51.11 | $48.63 | 608.84 K | $1.53 B |
| 04/22/2025 | $48.20 | $48.02 (-0.37%) | $48.61 | $47.26 | 405.71 K | $1.48 B |
| 04/21/2025 | $48.12 | $47.66 (-0.96%) | $48.12 | $46.00 | 530.72 K | $1.47 B |
| 04/17/2025 | $47.81 | $48.59 (1.63%) | $48.77 | $47.69 | 390.90 K | $1.50 B |
| 04/16/2025 | $48.92 | $48.03 (-1.82%) | $48.97 | $47.25 | 693.32 K | $1.48 B |
| 04/15/2025 | $50.85 | $48.49 (-4.64%) | $51.08 | $47.89 | 481.41 K | $1.50 B |
| 04/14/2025 | $52.56 | $50.98 (-3.01%) | $52.56 | $50.22 | 704.34 K | $1.57 B |
| 04/11/2025 | $52.52 | $51.73 (-1.5%) | $52.91 | $50.36 | 791.90 K | $1.60 B |
| 04/10/2025 | $55.60 | $52.29 (-5.95%) | $55.60 | $50.95 | 606.60 K | $1.61 B |
| 04/09/2025 | $51.62 | $56.78 (10%) | $57.17 | $51.02 | 904.23 K | $1.75 B |
| 04/08/2025 | $55.45 | $51.87 (-6.46%) | $56.94 | $51.01 | 864.40 K | $1.60 B |
| 04/07/2025 | $52.77 | $55.43 (5.04%) | $58.47 | $51.74 | 732.30 K | $1.71 B |
| 04/04/2025 | $56.82 | $56.24 (-1.02%) | $57.16 | $54.97 | 570.50 K | $1.74 B |
| 04/03/2025 | $59.00 | $57.90 (-1.86%) | $59.67 | $57.67 | 550.04 K | $1.79 B |
| 04/02/2025 | $58.43 | $60.43 (3.42%) | $61.13 | $58.43 | 321.50 K | $1.86 B |
| 04/01/2025 | $60.05 | $59.40 (-1.08%) | $60.27 | $58.73 | 339.10 K | $1.83 B |
| 03/31/2025 | $58.41 | $60.39 (3.39%) | $60.95 | $58.15 | 459.40 K | $1.86 B |
| 03/28/2025 | $59.50 | $58.85 (-1.09%) | $59.75 | $58.14 | 378.93 K | $1.82 B |
| 03/27/2025 | $60.82 | $59.85 (-1.59%) | $60.82 | $59.58 | 198.50 K | $1.85 B |
| 03/26/2025 | $60.39 | $60.35 (-0.07%) | $61.25 | $59.62 | 294.30 K | $1.86 B |
| 03/25/2025 | $60.43 | $59.68 (-1.24%) | $61.16 | $58.92 | 550.30 K | $1.84 B |
| 03/24/2025 | $60.36 | $60.80 (0.73%) | $61.04 | $59.90 | 304.60 K | $1.88 B |
| 03/21/2025 | $58.33 | $59.64 (2.25%) | $60.62 | $58.03 | 598.84 K | $1.84 B |
| 03/20/2025 | $58.65 | $58.96 (0.53%) | $59.57 | $58.00 | 317.32 K | $1.82 B |
| 03/19/2025 | $60.50 | $58.91 (-2.63%) | $61.03 | $58.24 | 490.00 K | $1.82 B |
| 03/18/2025 | $60.97 | $60.61 (-0.59%) | $61.28 | $59.43 | 407.90 K | $1.87 B |
| 03/17/2025 | $58.99 | $61.39 (4.07%) | $62.41 | $58.75 | 526.32 K | $1.89 B |
| 03/14/2025 | $59.10 | $58.83 (-0.46%) | $59.59 | $58.20 | 458.30 K | $1.81 B |
| 03/13/2025 | $59.02 | $58.49 (-0.9%) | $60.46 | $58.16 | 320.60 K | $1.80 B |
| 03/12/2025 | $61.83 | $59.12 (-4.38%) | $61.83 | $58.81 | 497.40 K | $1.82 B |
| 03/11/2025 | $63.07 | $61.93 (-1.81%) | $63.69 | $61.58 | 716.30 K | $1.91 B |
| 03/10/2025 | $62.62 | $62.61 (-0.02%) | $64.87 | $61.43 | 686.21 K | $1.93 B |
| 03/07/2025 | $58.82 | $62.74 (6.66%) | $63.28 | $58.44 | 659.60 K | $1.94 B |
| 03/06/2025 | $57.19 | $59.14 (3.41%) | $59.25 | $56.65 | 658.90 K | $1.82 B |
| 03/05/2025 | $58.28 | $57.60 (-1.17%) | $59.11 | $56.83 | 373.13 K | $1.78 B |
| 03/04/2025 | $57.70 | $57.70 (0%) | $58.65 | $55.22 | 748.83 K | $1.78 B |
| 03/03/2025 | $59.43 | $58.33 (-1.85%) | $60.68 | $58.12 | 575.70 K | $1.80 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.
