CONMED Corporation - Common Stock (CNMD)

62.61Last Price

-0.13 (-0.21%)Change

C O N M E D Corp is a well-established medical technology company that specializes in the development and manufacturing of innovative products for surgical and non-surgical procedures

The company focuses on providing advanced solutions in areas such as orthopedic surgery, endoscopy, and pain management, aiming to enhance patient outcomes and improve healthcare efficiency. Through its commitment to research and development, Conmed creates a portfolio of instruments, devices, and technologies designed to assist healthcare professionals in delivering high-quality care. The company prioritizes collaboration with clinicians to identify unmet needs in the medical field, thereby driving innovation that addresses both current and future healthcare challenges.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	58.82	63.28	58.44	62.74	662,965	62.74
3/06/2025	57.19	59.25	56.65	59.14	658,901	59.14
3/05/2025	58.28	59.11	56.83	57.60	373,125	57.60
3/04/2025	57.70	58.65	55.22	57.70	748,834	57.70
3/03/2025	59.43	60.68	58.12	58.33	575,692	58.33
2/28/2025	59.21	60.31	58.73	59.17	607,224	59.17
2/27/2025	61.10	61.16	58.99	59.43	516,231	59.43
2/26/2025	62.20	62.78	61.39	61.42	304,880	61.42
2/25/2025	61.97	63.46	61.16	62.74	628,843	62.74
2/24/2025	61.13	63.04	61.13	61.97	485,816	61.97
2/21/2025	61.25	61.53	59.50	61.13	576,145	61.13
2/20/2025	62.64	63.02	60.73	61.31	380,744	61.31
2/19/2025	62.01	63.63	62.01	63.02	389,393	63.02
2/18/2025	62.50	63.88	62.26	62.81	393,010	62.81
2/14/2025	64.89	65.50	62.46	63.15	467,955	63.15
2/13/2025	62.95	64.50	62.31	64.37	588,824	64.37
2/12/2025	63.94	64.35	61.70	62.50	992,558	62.50
2/11/2025	66.42	67.10	64.43	65.06	481,560	65.06
2/10/2025	66.52	67.46	65.54	67.32	528,087	67.32
2/07/2025	67.57	68.46	65.41	66.43	827,550	66.43
2/06/2025	70.11	72.80	66.67	67.36	1,231,673	67.36
2/05/2025	72.82	74.70	72.01	74.00	573,352	74.00
2/04/2025	71.11	73.19	71.09	72.88	522,233	72.88
2/03/2025	70.33	71.63	68.44	71.21	549,219	71.21
1/31/2025	70.62	72.93	70.14	71.78	452,049	71.78
1/30/2025	71.00	72.39	70.56	70.86	329,237	70.86
1/29/2025	70.99	71.41	70.05	70.39	257,050	70.39
1/28/2025	71.46	73.28	70.75	70.97	445,887	70.97
1/27/2025	68.52	71.20	68.34	71.18	393,433	71.18
1/24/2025	68.47	69.15	67.78	68.77	374,978	68.77
1/23/2025	71.01	71.38	67.55	68.49	505,176	68.49
1/22/2025	70.36	72.13	69.62	71.00	418,129	71.00
1/21/2025	68.25	71.50	67.71	70.95	520,166	70.95
1/17/2025	67.21	68.25	66.38	67.69	398,186	67.69
1/16/2025	67.95	68.30	66.50	66.86	408,721	66.86
1/15/2025	68.47	68.56	66.97	68.01	489,698	68.01
1/14/2025	69.69	70.05	66.04	67.79	523,328	67.79
1/13/2025	68.37	71.23	67.75	69.50	375,396	69.50
1/10/2025	67.79	69.87	67.79	68.82	510,500	68.82
1/08/2025	67.95	69.46	66.60	68.76	238,914	68.76
1/07/2025	68.66	70.99	67.96	68.54	314,434	68.54
1/06/2025	68.23	70.06	67.65	68.58	363,025	68.58
1/03/2025	67.49	68.22	65.83	67.95	289,913	67.95
1/02/2025	69.21	70.51	66.77	67.35	299,634	67.35
12/31/2024	69.14	0.00	69.14	68.44	0	68.44
12/30/2024	69.63	69.83	67.60	69.14	309,922	69.14
12/27/2024	70.43	71.20	69.91	70.62	252,821	70.62
12/26/2024	69.84	71.39	69.72	71.23	324,239	71.23
12/24/2024	69.04	70.46	67.80	70.36	126,416	70.36
12/23/2024	68.28	69.49	67.13	69.18	405,691	69.18
12/20/2024	69.30	71.49	68.15	68.63	1,399,084	68.63
12/19/2024	69.21	70.83	68.77	69.84	329,374	69.64
12/18/2024	70.89	72.49	69.04	69.32	677,789	69.12
12/17/2024	71.10	72.36	69.67	71.23	301,049	71.03
12/16/2024	72.23	72.92	70.70	71.32	453,375	71.12
12/13/2024	73.31	73.75	71.01	72.55	308,416	72.34
12/12/2024	73.28	74.75	72.16	72.66	245,363	72.45
12/11/2024	74.70	76.29	72.63	73.32	415,601	73.11