CONMED Corporation - Common Stock (NY:CNMD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	52.28	52.92	51.77	52.08	280,309	-0.09(-0.17%)
Jun 27, 2025	52.52	53.05	51.43	52.17	1,210,977	-0.17(-0.32%)
Jun 26, 2025	52.47	52.60	51.71	52.34	263,473	-0.07(-0.13%)
Jun 25, 2025	52.59	53.30	52.14	52.41	269,738	-0.43(-0.81%)
Jun 24, 2025	52.30	53.05	51.52	52.84	510,080	+1.17(+2.26%)
Jun 23, 2025	51.88	52.70	50.80	51.67	376,780	-0.52(-1.00%)
Jun 20, 2025	52.48	52.85	51.30	52.19	409,073	+0.11(+0.21%)
Jun 18, 2025	52.09	53.12	51.82	52.08	591,518	-0.16(-0.31%)
Jun 17, 2025	52.75	53.12	52.07	52.24	470,274	-1.14(-2.14%)
Jun 16, 2025	54.00	54.29	52.65	53.38	454,442	-0.17(-0.32%)
Jun 13, 2025	53.93	55.40	53.48	53.55	325,631	-1.22(-2.23%)
Jun 12, 2025	55.19	55.20	53.55	54.77	469,475	-1.97(-3.48%)
Jun 11, 2025	59.28	59.30	56.68	56.74	333,354	-2.41(-4.08%)
Jun 10, 2025	59.60	60.13	58.68	59.15	215,450	+0.33(+0.56%)
Jun 09, 2025	57.45	58.98	56.65	58.83	369,531	+2.08(+3.67%)
Jun 06, 2025	57.16	57.24	55.99	56.74	320,635	+0.33(+0.58%)
Jun 05, 2025	56.42	57.15	55.80	56.41	358,061	+0.05(+0.09%)
Jun 04, 2025	56.68	57.21	56.18	56.36	214,102	-0.34(-0.60%)
Jun 03, 2025	55.23	56.78	54.19	56.70	240,761	+1.52(+2.76%)
Jun 02, 2025	56.18	56.64	54.90	55.18	252,703	-1.37(-2.41%)
May 30, 2025	56.94	57.35	56.21	56.54	285,088	-0.94(-1.63%)
May 29, 2025	57.38	57.80	56.72	57.48	252,385	+0.62(+1.09%)
May 28, 2025	57.43	58.04	56.57	56.86	213,464	-0.71(-1.23%)
May 27, 2025	56.28	58.06	56.04	57.57	457,433	+2.37(+4.30%)
May 23, 2025	55.13	55.72	54.57	55.20	333,820	-0.66(-1.18%)
May 22, 2025	56.95	57.18	55.62	55.86	261,308	-1.35(-2.35%)
May 21, 2025	59.00	59.00	57.08	57.20	290,272	-2.42(-4.06%)
May 20, 2025	59.51	60.58	59.19	59.62	351,009	-0.43(-0.71%)
May 19, 2025	59.03	60.12	58.20	60.05	241,129	-0.02(-0.03%)
May 16, 2025	59.55	60.28	58.87	60.07	277,718	+0.59(+0.99%)
May 15, 2025	58.45	59.73	57.61	59.48	325,229	+1.08(+1.84%)
May 14, 2025	59.46	59.55	58.10	58.41	407,228	-1.42(-2.38%)
May 13, 2025	60.50	60.63	59.22	59.83	265,370	-0.68(-1.12%)
May 12, 2025	59.01	60.86	58.60	60.51	588,899	+3.64(+6.39%)
May 09, 2025	57.57	58.21	56.59	56.87	286,857	-0.67(-1.16%)
May 08, 2025	56.42	58.37	55.99	57.54	334,936	+1.73(+3.11%)
May 07, 2025	55.92	56.58	54.63	55.81	381,180	+0.10(+0.18%)
May 06, 2025	56.29	57.16	55.48	55.71	420,421	-1.06(-1.86%)
May 05, 2025	56.97	57.09	56.21	56.76	490,402	-0.71(-1.23%)
May 02, 2025	57.51	57.92	55.67	57.47	697,369	+0.49(+0.86%)