CONMED Corporation - Common Stock (CNMD)

Historical Prices For CONMED Corporation - Common Stock (CNMD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	58.43	61.13	58.43	60.43	321,494	60.43
4/01/2025	60.05	60.27	58.73	59.40	339,066	59.40
3/31/2025	58.41	60.95	58.15	60.39	459,367	60.39
3/28/2025	59.50	59.75	58.13	58.85	378,930	58.85
3/27/2025	60.82	60.82	59.58	59.85	198,474	59.85
3/26/2025	60.39	61.25	59.62	60.35	294,303	60.35
3/25/2025	60.43	61.16	58.92	59.68	550,265	59.68
3/24/2025	60.36	61.03	59.90	60.80	304,561	60.80
3/21/2025	58.33	60.62	58.03	59.64	598,842	59.64
3/20/2025	58.65	59.57	58.00	58.96	317,318	58.96
3/19/2025	60.50	61.03	58.24	58.91	489,960	58.91
3/18/2025	60.97	61.28	59.42	60.61	407,871	60.61
3/17/2025	58.99	62.41	58.74	61.39	526,324	61.39
3/14/2025	59.10	59.59	58.20	58.83	458,288	58.83
3/13/2025	59.02	60.46	58.16	58.49	320,591	58.29
3/12/2025	61.83	61.83	58.81	59.12	497,379	58.92
3/11/2025	63.07	63.69	61.58	61.93	716,261	61.72
3/10/2025	62.62	64.87	61.43	62.61	686,213	62.40
3/07/2025	58.82	63.28	58.44	62.74	662,965	62.53
3/06/2025	57.19	59.25	56.65	59.14	658,901	58.94
3/05/2025	58.28	59.11	56.83	57.60	373,125	57.40
3/04/2025	57.70	58.65	55.22	57.70	748,834	57.50
3/03/2025	59.43	60.68	58.12	58.33	575,692	58.13
2/28/2025	59.21	60.31	58.73	59.17	607,224	58.97
2/27/2025	61.10	61.16	58.99	59.43	516,231	59.23
2/26/2025	62.20	62.78	61.39	61.42	304,880	61.21
2/25/2025	61.97	63.46	61.16	62.74	628,843	62.53
2/24/2025	61.13	63.04	61.13	61.97	485,816	61.76
2/21/2025	61.25	61.53	59.50	61.13	576,145	60.92
2/20/2025	62.64	63.02	60.73	61.31	380,744	61.10
2/19/2025	62.01	63.63	62.01	63.02	389,393	62.80
2/18/2025	62.50	63.88	62.26	62.81	393,010	62.60
2/14/2025	64.89	65.50	62.46	63.15	467,955	62.93
2/13/2025	62.95	64.50	62.31	64.37	588,824	64.15
2/12/2025	63.94	64.35	61.70	62.50	992,558	62.29
2/11/2025	66.42	67.10	64.43	65.06	481,560	64.84
2/10/2025	66.52	67.46	65.54	67.32	528,087	67.09
2/07/2025	67.57	68.46	65.41	66.43	827,550	66.20
2/06/2025	70.11	72.80	66.67	67.36	1,231,673	67.13
2/05/2025	72.82	74.70	72.01	74.00	573,352	73.75
2/04/2025	71.11	73.19	71.09	72.88	522,233	72.63
2/03/2025	70.33	71.63	68.44	71.21	549,219	70.97
1/31/2025	70.62	72.93	70.14	71.78	452,049	71.53
1/30/2025	71.00	72.39	70.56	70.86	329,237	70.62
1/29/2025	70.99	71.41	70.05	70.39	257,050	70.15
1/28/2025	71.46	73.28	70.75	70.97	445,887	70.73
1/27/2025	68.52	71.20	68.34	71.18	393,433	70.94
1/24/2025	68.47	69.15	67.78	68.77	374,978	68.53
1/23/2025	71.01	71.38	67.55	68.49	505,176	68.26
1/22/2025	70.36	72.13	69.62	71.00	418,129	70.76
1/21/2025	68.25	71.50	67.71	70.95	520,166	70.71
1/17/2025	67.21	68.25	66.38	67.69	398,186	67.46
1/16/2025	67.95	68.30	66.50	66.86	408,721	66.63
1/15/2025	68.47	68.56	66.97	68.01	489,698	67.78
1/14/2025	69.69	70.05	66.04	67.79	523,328	67.56
1/13/2025	68.37	71.23	67.75	69.50	375,396	69.26
1/10/2025	67.79	69.87	67.79	68.82	510,500	68.58
1/08/2025	67.95	69.46	66.60	68.76	238,914	68.52
1/07/2025	68.66	70.99	67.96	68.54	314,434	68.31
1/06/2025	68.23	70.06	67.65	68.58	363,025	68.35
1/03/2025	67.49	68.22	65.83	67.95	289,913	67.72