CNMD | CONMED CORP | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

CONMED CORP (CNMD)

NYSE

$49.41+$2.30 (+4.87%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.4B
Market Cap
-3.40%
1-Year Change
Medical Devices
Industry

1 Month
+5.42%

Low Price$44.23

High Price$47.58
3 Months
+12.49%

Low Price$42.68

High Price$51.86
1 Year
-3.40%

Low Price$32.11

High Price$51.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	46.92	47.80	46.54	47.11	-0.99%	442,963
10/20/2026	45.82	48.00	45.82	47.58	+3.32%	440,152
10/19/2026	46.49	47.06	45.89	46.05	-1.43%	342,341
10/16/2026	47.32	47.80	46.50	46.72	-0.89%	413,967
10/15/2026	45.59	47.85	44.89	47.14	+4.92%	401,286
10/14/2026	45.23	46.59	44.53	44.93	-1.36%	392,390
10/13/2026	45.59	46.09	44.09	45.55	+0.42%	521,743
10/12/2026	44.96	45.45	44.18	45.36	+2.12%	515,221
10/09/2026	44.89	45.66	44.15	44.42	-1.53%	400,451
10/08/2026	44.32	45.43	44.05	45.11	+1.99%	473,961
10/07/2026	44.07	44.64	43.97	44.23	-0.56%	521,294
10/06/2026	47.83	48.25	44.31	44.48	-6.02%	456,366
10/05/2026	46.43	47.77	46.11	47.33	+2.18%	343,344
10/02/2026	46.88	47.06	46.16	46.32	+0.85%	240,740
10/01/2026	46.18	46.59	45.73	45.93	-0.65%	222,401
09/30/2026	46.66	47.18	46.17	46.23	-0.99%	290,076
09/29/2026	46.31	46.79	45.25	46.69	+0.45%	228,993
09/28/2026	44.91	46.75	44.50	46.48	+2.42%	374,846
09/25/2026	45.30	46.51	45.10	45.38	+0.44%	282,599
09/24/2026	45.59	45.95	44.79	45.18	-1.35%	263,316
09/23/2026	45.48	46.15	44.75	45.80	-0.80%	491,190
09/22/2026	45.37	46.55	45.22	46.17	+3.31%	441,782
09/21/2026	45.82	45.83	44.39	44.69	-1.61%	354,663
09/18/2026	45.73	46.13	45.10	45.42	-1.54%	780,480
09/17/2026	47.31	47.31	46.07	46.13	-1.93%	307,095
09/16/2026	46.60	47.94	46.37	47.04	+0.19%	296,754
09/15/2026	46.01	47.17	45.63	46.95	+1.23%	458,088
09/14/2026	47.32	47.32	46.17	46.38	+0.17%	322,593
09/11/2026	47.53	47.53	45.85	46.30	+0.17%	237,567
09/10/2026	46.43	47.10	45.90	46.22	-1.51%	240,829
09/09/2026	46.61	47.20	46.08	46.93	+0.73%	262,292
09/08/2026	48.62	49.09	45.91	46.59	-5.54%	331,709
09/04/2026	49.09	49.52	48.61	49.32	-0.20%	281,283
09/03/2026	49.96	50.33	48.50	49.42	-0.02%	221,727
09/02/2026	49.57	50.91	49.26	49.43	+0.63%	299,263
09/01/2026	49.79	50.13	49.00	49.12	-1.46%	269,001
08/31/2026	49.76	50.52	49.23	49.85	-0.26%	288,077
08/28/2026	50.20	51.12	49.87	49.98	-0.68%	216,409
08/27/2026	50.56	51.48	49.92	50.32	-0.32%	327,125
08/26/2026	50.82	51.35	49.97	50.48	-1.27%	188,244
08/25/2026	51.14	51.56	50.25	51.13	-0.70%	296,729
08/24/2026	50.94	52.51	50.90	51.49	+0.82%	340,035
08/21/2026	51.56	51.80	50.89	51.07	-0.60%	246,607
08/20/2026	50.50	52.21	50.15	51.38	+0.25%	246,445
08/19/2026	49.98	52.20	49.98	51.25	+4.04%	366,793
08/18/2026	50.05	50.95	49.23	49.26	+0.02%	498,559
08/17/2026	49.05	49.93	48.94	49.25	-2.30%	453,105
08/14/2026	49.60	50.59	49.13	50.41	+1.18%	232,913
08/13/2026	49.81	50.39	49.12	49.82	+0.69%	219,950
08/12/2026	49.96	49.96	48.41	49.48	-0.20%	396,367
08/11/2026	49.45	50.41	49.45	49.58	+0.24%	239,804
08/10/2026	48.64	50.18	48.64	49.46	+0.69%	381,756
08/07/2026	49.94	50.30	48.50	49.12	-1.31%	434,419
08/06/2026	49.60	50.42	48.80	49.77	+0.95%	536,098
08/05/2026	50.98	50.98	48.84	49.30	-2.18%	430,293
08/04/2026	52.05	52.05	50.04	50.40	-2.82%	561,606
08/03/2026	47.42	53.66	47.42	51.86	+12.01%	1,197,192
07/31/2026	45.60	46.78	45.24	46.30	-1.45%	641,517
07/30/2026	47.49	49.00	45.95	46.98	+8.72%	850,438
07/29/2026	44.69	44.69	42.70	43.21	-2.35%	763,086
07/29/2026	$1.38 Earnings
07/28/2026	44.45	46.49	44.12	44.25	+1.70%	761,876
07/27/2026	43.47	44.00	42.87	43.51	+1.94%	437,718
07/24/2026	41.80	43.76	41.80	42.68	+3.42%	434,868
07/23/2026	41.72	42.38	40.99	41.27	-1.74%	690,360
07/22/2026	42.36	42.72	41.24	42.00	+0.29%	636,435
07/21/2026	42.62	44.07	41.75	41.88	-3.61%	611,443
07/20/2026	43.42	43.92	42.43	43.45	+0.58%	630,909
07/17/2026	44.76	45.00	42.65	43.20	-4.02%	504,917
07/16/2026	43.66	45.31	43.14	45.01	+5.19%	766,183
07/15/2026	41.72	43.76	41.69	42.79	+2.49%	870,145
07/14/2026	41.37	42.21	40.80	41.75	-1.56%	994,270
07/13/2026	39.65	43.30	39.45	42.41	+10.21%	2,454,471
07/10/2026	37.30	38.83	36.41	38.48	+4.88%	1,443,383
07/09/2026	33.11	37.86	32.64	36.69	+9.23%	1,182,872
07/08/2026	33.70	34.03	33.41	33.59	-1.90%	533,490
07/07/2026	35.71	36.25	34.05	34.24	-2.48%	433,278
07/06/2026	34.00	36.19	33.49	35.11	+3.78%	691,860
07/02/2026	33.31	34.08	32.98	33.83	+3.27%	436,998
07/01/2026	33.27	33.92	32.63	32.76	+0.09%	396,697
06/30/2026	34.47	34.47	32.10	32.73	-4.88%	460,149
06/29/2026	34.55	34.95	33.33	34.41	-4.28%	727,550
06/26/2026	34.81	35.98	34.81	35.95	+4.02%	843,843
06/25/2026	35.67	36.04	34.49	34.56	-2.37%	371,046
06/24/2026	34.17	35.70	34.13	35.40	+4.73%	500,690
06/23/2026	32.71	33.85	32.32	33.80	+3.87%	581,540
06/22/2026	32.09	32.71	31.44	32.54	-0.12%	1,015,981
06/18/2026	32.21	32.92	32.11	32.58	+1.46%	1,228,142
06/17/2026	34.05	34.82	31.84	32.11	-7.12%	921,324
06/16/2026	34.66	35.50	34.45	34.57	+1.20%	473,436
06/15/2026	35.12	35.33	33.50	34.16	-1.75%	619,025
06/12/2026	34.79	35.25	34.20	34.77	+1.05%	381,189
06/11/2026	36.18	36.33	33.86	34.41	-5.21%	532,448
06/10/2026	36.97	37.48	35.55	36.30	-1.63%	563,711
06/09/2026	34.98	36.98	34.95	36.90	+6.99%	499,013
06/08/2026	35.09	35.46	34.45	34.49	-1.91%	456,053
06/05/2026	35.33	35.77	34.77	35.16	+0.09%	420,233
06/04/2026	33.94	35.90	33.94	35.13	+6.26%	588,334
06/03/2026	33.37	34.19	32.13	33.06	-2.33%	733,095
06/02/2026	34.20	34.83	33.76	33.85	-2.31%	737,850