5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
+8.38%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
-19.15%
YEAR-TO-DATE PERFORMANCE
+11.13%
1 YEAR PERFORMANCE
-26.19%
Conmed Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $41.77 | $41.67 (-0.24%) | $42.78 | $41.06 | 347.72 K | $1.29 B |
| 02/11/2026 | $42.48 | $42.33 (-0.35%) | $42.84 | $41.85 | 455.80 K | $1.31 B |
| 02/10/2026 | $41.91 | $42.80 (2.12%) | $43.84 | $41.34 | 626.73 K | $1.33 B |
| 02/09/2026 | $41.10 | $41.67 (1.39%) | $41.96 | $40.19 | 595.50 K | $1.29 B |
| 02/06/2026 | $40.48 | $41.52 (2.57%) | $41.65 | $40.17 | 497.51 K | $1.29 B |
| 02/05/2026 | $39.69 | $40.66 (2.44%) | $40.76 | $39.69 | 422.31 K | $1.26 B |
| 02/04/2026 | $38.77 | $39.93 (2.99%) | $41.05 | $38.77 | 615.54 K | $1.24 B |
| 02/03/2026 | $38.98 | $38.79 (-0.49%) | $39.78 | $38.16 | 694.80 K | $1.20 B |
| 02/02/2026 | $38.34 | $39.21 (2.27%) | $39.43 | $37.70 | 723.01 K | $1.21 B |
| 01/30/2026 | $37.86 | $38.39 (1.4%) | $38.45 | $36.44 | 871.20 K | $1.19 B |
| 01/29/2026 | $38.77 | $37.31 (-3.77%) | $40.19 | $35.37 | 1.92 M | $1.16 B |
| 01/28/2026 | $39.63 | $38.69 (-2.37%) | $39.83 | $38.40 | 668.21 K | $1.20 B |
| 01/27/2026 | $40.52 | $39.58 (-2.32%) | $40.68 | $39.13 | 629.41 K | $1.23 B |
| 01/26/2026 | $41.62 | $40.98 (-1.54%) | $41.99 | $40.78 | 492.20 K | $1.27 B |
| 01/23/2026 | $41.98 | $41.63 (-0.83%) | $42.00 | $41.19 | 295.90 K | $1.29 B |
| 01/22/2026 | $41.65 | $42.16 (1.22%) | $42.67 | $41.65 | 773.70 K | $1.31 B |
| 01/21/2026 | $41.77 | $41.56 (-0.5%) | $42.64 | $41.14 | 492.60 K | $1.29 B |
| 01/20/2026 | $41.10 | $41.62 (1.27%) | $42.05 | $40.69 | 626.21 K | $1.29 B |
| 01/16/2026 | $42.14 | $41.57 (-1.35%) | $42.51 | $41.15 | 569.00 K | $1.29 B |
| 01/15/2026 | $41.82 | $42.55 (1.75%) | $42.98 | $41.66 | 610.30 K | $1.32 B |
| 01/14/2026 | $40.00 | $41.58 (3.95%) | $42.09 | $40.00 | 586.51 K | $1.29 B |
| 01/13/2026 | $43.53 | $40.03 (-8.04%) | $43.68 | $39.60 | 579.20 K | $1.24 B |
| 01/12/2026 | $43.11 | $43.46 (0.81%) | $43.94 | $42.05 | 596.60 K | $1.35 B |
| 01/09/2026 | $43.24 | $42.91 (-0.76%) | $43.51 | $41.81 | 743.10 K | $1.33 B |
| 01/08/2026 | $42.94 | $44.20 (2.93%) | $45.69 | $42.88 | 632.23 K | $1.37 B |
| 01/07/2026 | $43.92 | $43.40 (-1.18%) | $44.50 | $42.95 | 806.41 K | $1.34 B |
| 01/06/2026 | $41.96 | $43.49 (3.65%) | $43.91 | $41.76 | 764.81 K | $1.35 B |
| 01/05/2026 | $40.35 | $41.88 (3.79%) | $42.87 | $40.35 | 560.41 K | $1.30 B |
| 01/02/2026 | $41.05 | $40.52 (-1.29%) | $41.44 | $40.16 | 493.90 K | $1.25 B |
| 12/31/2025 | $41.20 | $40.60 (-1.46%) | $41.20 | $40.15 | 496.11 K | $1.26 B |
| 12/30/2025 | $41.41 | $41.14 (-0.65%) | $41.62 | $40.76 | 612.80 K | $1.27 B |
| 12/29/2025 | $40.81 | $41.48 (1.64%) | $41.56 | $40.71 | 457.45 K | $1.28 B |
| 12/26/2025 | $40.18 | $40.80 (1.54%) | $41.01 | $39.73 | 407.11 K | $1.26 B |
| 12/24/2025 | $39.86 | $40.17 (0.78%) | $40.36 | $39.73 | 149.92 K | $1.24 B |
| 12/23/2025 | $39.83 | $39.64 (-0.48%) | $39.99 | $39.00 | 295.52 K | $1.23 B |
| 12/22/2025 | $39.61 | $40.04 (1.09%) | $40.78 | $39.61 | 348.30 K | $1.24 B |
| 12/19/2025 | $40.23 | $39.95 (-0.7%) | $40.47 | $39.61 | 1.07 M | $1.24 B |
| 12/18/2025 | $39.94 | $40.39 (1.13%) | $40.81 | $39.53 | 520.84 K | $1.25 B |
| 12/17/2025 | $39.06 | $39.80 (1.89%) | $40.64 | $38.65 | 773.45 K | $1.23 B |
| 12/16/2025 | $40.56 | $39.20 (-3.35%) | $40.65 | $39.18 | 559.36 K | $1.21 B |
| 12/15/2025 | $40.45 | $40.32 (-0.32%) | $40.81 | $39.76 | 752.90 K | $1.25 B |
| 12/12/2025 | $39.83 | $40.83 (2.51%) | $41.16 | $39.51 | 720.92 K | $1.26 B |
| 12/11/2025 | $39.06 | $39.85 (2.02%) | $40.40 | $38.79 | 673.51 K | $1.23 B |
| 12/10/2025 | $38.79 | $39.04 (0.64%) | $39.19 | $38.32 | 695.85 K | $1.21 B |
| 12/09/2025 | $40.73 | $38.99 (-4.27%) | $41.16 | $38.83 | 657.10 K | $1.21 B |
| 12/08/2025 | $40.07 | $40.57 (1.25%) | $41.31 | $39.69 | 912.90 K | $1.26 B |
| 12/05/2025 | $43.69 | $40.07 (-8.29%) | $43.69 | $38.95 | 1.29 M | $1.24 B |
| 12/04/2025 | $44.36 | $44.24 (-0.27%) | $44.89 | $43.72 | 447.05 K | $1.37 B |
| 12/03/2025 | $44.40 | $44.35 (-0.11%) | $44.98 | $43.98 | 417.50 K | $1.37 B |
| 12/02/2025 | $44.54 | $44.03 (-1.15%) | $44.73 | $43.38 | 401.70 K | $1.36 B |
| 12/01/2025 | $43.20 | $44.50 (3.01%) | $45.52 | $43.08 | 610.70 K | $1.38 B |
| 11/28/2025 | $43.76 | $43.42 (-0.78%) | $43.96 | $43.26 | 247.90 K | $1.34 B |
| 11/26/2025 | $42.73 | $43.76 (2.41%) | $44.17 | $42.50 | 847.62 K | $1.35 B |
| 11/25/2025 | $42.86 | $43.26 (0.93%) | $44.06 | $42.86 | 576.63 K | $1.34 B |
| 11/24/2025 | $42.87 | $43.30 (1%) | $43.40 | $42.37 | 730.50 K | $1.34 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.
