CONMED Corporation - Common Stock (CNMD)

Historical Prices For CONMED Corporation - Common Stock (CNMD)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	47.16	47.43	45.84	46.60	402,314	46.60
10/01/2025	46.88	47.56	45.49	47.16	472,494	47.16
9/30/2025	45.47	47.31	45.20	47.03	484,326	47.03
9/29/2025	45.94	46.20	45.17	45.67	331,931	45.67
9/26/2025	46.10	46.79	45.59	46.00	485,387	46.00
9/25/2025	48.39	48.39	45.06	45.99	592,695	45.99
9/24/2025	48.31	48.83	48.31	48.51	524,165	48.51
9/23/2025	49.84	50.51	48.46	48.55	533,379	48.55
9/22/2025	49.91	50.56	49.59	50.00	461,247	50.00
9/19/2025	51.50	51.57	49.73	50.01	563,299	50.01
9/18/2025	50.58	51.76	50.58	51.42	309,368	51.42
9/17/2025	53.01	53.58	50.21	50.48	516,943	50.48
9/16/2025	51.75	52.83	51.39	52.74	231,626	52.74
9/15/2025	53.06	53.15	51.59	51.79	313,019	51.79
9/12/2025	53.72	53.88	52.84	52.90	192,700	52.70
9/11/2025	52.71	54.12	52.71	54.05	282,353	53.85
9/10/2025	53.92	53.92	52.35	52.81	452,736	52.61
9/09/2025	53.71	54.22	53.18	53.98	345,181	53.78
9/08/2025	54.70	54.80	53.47	53.83	390,037	53.63
9/05/2025	54.82	56.63	54.65	54.97	412,311	54.76
9/04/2025	52.84	54.79	52.08	54.69	395,642	54.48
9/03/2025	53.01	53.75	52.02	52.87	311,973	52.67
9/02/2025	53.54	54.36	53.28	53.55	299,242	53.35
8/29/2025	53.86	55.15	53.59	54.36	228,637	54.15
8/28/2025	54.39	54.39	53.18	53.73	252,119	53.53
8/27/2025	54.65	55.07	54.24	54.43	188,843	54.22
8/26/2025	54.21	54.87	53.95	54.73	254,877	54.52
8/25/2025	55.70	55.73	54.23	54.28	241,089	54.07
8/22/2025	53.53	56.12	53.23	55.81	509,181	55.60
8/21/2025	52.79	53.99	52.60	53.07	405,721	52.87
8/20/2025	54.45	54.74	53.44	53.46	321,677	53.26
8/19/2025	53.49	55.37	53.49	54.50	265,469	54.29
8/18/2025	53.23	54.63	52.92	53.39	394,210	53.19
8/15/2025	53.25	53.58	52.51	53.12	318,333	52.92
8/14/2025	54.20	54.44	51.99	52.64	471,186	52.44
8/13/2025	54.44	55.70	54.05	55.19	506,094	54.98
8/12/2025	52.81	54.23	52.81	54.01	494,682	53.81
8/11/2025	54.59	55.32	52.33	52.48	817,332	52.28
8/08/2025	53.38	54.90	52.98	54.67	552,572	54.46
8/07/2025	51.70	53.42	51.06	53.38	1,438,827	53.18
8/06/2025	53.56	53.79	51.05	51.06	527,396	50.87
8/05/2025	53.77	53.79	52.57	53.50	531,658	53.30
8/04/2025	52.27	53.76	51.26	53.48	439,843	53.28
8/01/2025	50.90	52.35	49.91	52.29	626,071	52.09
7/31/2025	52.22	53.00	49.68	51.15	1,209,409	50.96
7/30/2025	50.15	51.23	49.80	50.14	655,675	49.95
7/29/2025	50.34	50.99	49.59	50.29	415,830	50.10
7/28/2025	50.66	51.42	49.81	50.02	459,219	49.83
7/25/2025	49.89	50.98	49.21	50.95	322,750	50.76
7/24/2025	49.99	50.74	49.42	49.56	420,656	49.37
7/23/2025	48.73	50.27	48.15	50.19	703,952	50.00
7/22/2025	47.81	49.06	47.36	48.03	658,914	47.85
7/21/2025	47.90	48.23	47.33	47.84	486,598	47.66
7/18/2025	49.83	49.83	47.53	47.64	476,414	47.46
7/17/2025	49.64	50.50	49.05	49.25	537,398	49.06
7/16/2025	49.05	50.19	48.52	49.94	713,823	49.75
7/15/2025	50.27	50.58	48.74	48.80	337,085	48.62
7/14/2025	51.10	51.60	49.84	50.06	357,464	49.87
7/11/2025	53.43	53.43	51.17	51.27	333,935	51.08
7/10/2025	52.82	54.81	52.39	53.57	440,428	53.37
7/09/2025	52.66	53.09	51.20	52.91	322,027	52.71
7/08/2025	51.41	54.21	51.41	52.45	449,988	52.25
7/07/2025	53.51	53.92	51.72	51.93	445,622	51.73
7/03/2025	55.30	55.30	53.95	54.33	250,665	54.12