CONMED Corporation - Common Stock (CNMD)

Historical Prices For CONMED Corporation - Common Stock (CNMD)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	55.30	55.30	53.95	54.33	250,665	54.33
7/02/2025	54.38	54.66	53.22	54.22	494,345	54.22
7/01/2025	51.95	55.19	51.92	54.07	412,370	54.07
6/30/2025	52.28	52.92	51.77	52.08	280,309	52.08
6/27/2025	52.52	53.05	51.43	52.17	1,210,977	52.17
6/26/2025	52.47	52.60	51.71	52.34	263,473	52.34
6/25/2025	52.59	53.30	52.14	52.41	269,738	52.41
6/24/2025	52.30	53.05	51.52	52.84	510,080	52.84
6/23/2025	51.88	52.70	50.80	51.67	376,780	51.67
6/20/2025	52.48	52.85	51.30	52.19	409,073	52.19
6/18/2025	52.09	53.12	51.82	52.08	591,518	52.08
6/17/2025	52.75	53.13	52.07	52.24	470,274	52.24
6/16/2025	54.00	54.29	52.65	53.38	454,442	53.38
6/13/2025	53.93	55.40	53.48	53.55	325,631	53.55
6/12/2025	55.39	55.41	53.74	54.97	467,767	54.77
6/11/2025	59.50	59.52	56.88	56.95	332,142	56.74
6/10/2025	59.82	60.35	58.90	59.37	214,667	59.15
6/09/2025	57.66	59.20	56.85	59.04	368,187	58.83
6/06/2025	57.37	57.45	56.19	56.95	319,469	56.74
6/05/2025	56.63	57.36	56.00	56.62	356,759	56.41
6/04/2025	56.89	57.42	56.39	56.57	213,324	56.36
6/03/2025	55.43	56.99	54.39	56.91	239,886	56.70
6/02/2025	56.39	56.84	55.10	55.38	251,784	55.18
5/30/2025	57.15	57.56	56.42	56.75	284,051	56.54
5/29/2025	57.59	58.01	56.93	57.69	251,467	57.48
5/28/2025	57.64	58.25	56.78	57.07	212,688	56.86
5/27/2025	56.49	58.27	56.24	57.78	455,769	57.57
5/23/2025	55.33	55.92	54.77	55.40	332,606	55.20
5/22/2025	57.16	57.39	55.82	56.06	260,358	55.86
5/21/2025	59.22	59.22	57.29	57.41	289,216	57.20
5/20/2025	59.73	60.80	59.41	59.84	349,732	59.62
5/19/2025	59.25	60.34	58.41	60.27	240,252	60.05
5/16/2025	59.77	60.51	59.08	60.29	276,708	60.07
5/15/2025	58.66	59.95	57.82	59.70	324,046	59.48
5/14/2025	59.68	59.77	58.31	58.62	405,747	58.41
5/13/2025	60.72	60.85	59.44	60.05	264,405	59.83
5/12/2025	59.23	61.08	58.81	60.73	586,757	60.51
5/09/2025	57.78	58.42	56.80	57.08	285,814	56.87
5/08/2025	56.63	58.58	56.19	57.75	333,718	57.54
5/07/2025	56.12	56.78	54.83	56.01	379,794	55.81
5/06/2025	56.50	57.37	55.68	55.91	418,892	55.71
5/05/2025	57.18	57.30	56.42	56.97	488,618	56.76
5/02/2025	57.72	58.13	55.87	57.68	694,832	57.47
5/01/2025	55.00	59.99	54.62	57.19	1,406,282	56.98
4/30/2025	51.05	51.05	48.39	49.11	610,679	48.93
4/29/2025	50.70	51.89	50.51	51.17	507,326	50.98
4/28/2025	50.01	51.80	49.81	50.84	765,569	50.66
4/25/2025	50.68	51.19	50.02	50.71	449,367	50.53
4/24/2025	50.18	51.02	49.65	51.00	347,319	50.81
4/23/2025	49.52	51.11	48.63	49.71	608,842	49.53
4/22/2025	48.20	48.60	47.26	48.02	405,714	47.85
4/21/2025	48.12	48.12	46.00	47.66	530,716	47.49
4/17/2025	47.81	48.77	47.69	48.59	390,904	48.41
4/16/2025	48.92	48.97	47.25	48.03	696,716	47.86
4/15/2025	50.85	51.08	47.89	48.49	481,410	48.31
4/14/2025	52.56	52.56	50.22	50.98	704,341	50.79
4/11/2025	52.52	52.91	50.36	51.73	791,867	51.54
4/10/2025	55.60	55.60	50.95	52.29	606,602	52.10
4/09/2025	51.62	57.17	51.02	56.78	904,227	56.57
4/08/2025	55.45	56.94	51.01	51.87	864,364	51.68
4/07/2025	52.77	58.31	51.74	55.43	732,264	55.23
4/04/2025	56.82	57.16	54.97	56.24	570,489	56.04