$118.33 (0.80%)

Volume: 163.89k

Closed: May 26, 2023

Hollow Logo Score: 1.931
CONMED Corporation Stock
$118.33 (0.80%)

Volume: 163.89k

Closed: May 26, 2023

Score Hollow Logo 1.931
NASDAQ:CNMD

CONMED Corporation Stock Price (Quote)

$118.33 ( 0.80% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $113.60 $129.65 Friday, 26th May 2023 CNMD stock ended at $118.33. This is 0.8% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.88% from a day low at $117.29 to a day high of $119.50.
90 days $88.06 $129.65
52 weeks $71.09 $129.65

Historical CONMED Corporation prices

Date Open High Low Close Volume
2023-05-26 $117.79 $119.50 $117.29 $118.33 163 890
2023-05-25 $115.87 $117.66 $113.60 $117.39 306 263
2023-05-24 $116.50 $118.27 $115.42 $115.75 280 469
2023-05-23 $119.20 $121.69 $117.71 $118.73 413 498
2023-05-22 $119.08 $121.42 $118.89 $120.50 467 952
2023-05-19 $119.82 $119.82 $117.46 $118.96 305 638
2023-05-18 $118.08 $119.43 $116.70 $119.00 284 528
2023-05-17 $119.78 $119.78 $118.05 $118.80 345 489
2023-05-16 $120.56 $120.56 $118.97 $119.26 271 497
2023-05-15 $120.40 $122.11 $120.40 $121.40 246 906
2023-05-12 $122.45 $122.45 $119.53 $120.44 292 226
2023-05-11 $123.73 $125.19 $121.62 $122.20 265 253
2023-05-10 $123.00 $125.57 $122.30 $124.72 327 063
2023-05-09 $121.93 $122.50 $120.85 $121.63 320 212
2023-05-08 $124.61 $125.40 $121.79 $122.73 256 443
2023-05-05 $124.26 $125.77 $122.68 $125.36 362 960
2023-05-04 $124.36 $125.27 $122.49 $122.97 282 609
2023-05-03 $125.07 $128.10 $123.96 $126.51 248 365
2023-05-02 $125.78 $125.96 $122.59 $124.88 342 119
2023-05-01 $125.71 $129.07 $123.90 $125.85 459 728
2023-04-28 $127.00 $128.00 $123.43 $125.57 703 979
2023-04-27 $117.99 $129.65 $116.50 $128.18 1 047 377
2023-04-26 $114.57 $115.61 $113.78 $114.11 542 296
2023-04-25 $116.45 $117.13 $114.71 $115.23 377 850
2023-04-24 $116.55 $117.41 $115.65 $117.33 273 608
2023-04-21 $115.98 $116.63 $114.98 $116.20 284 999
2023-04-20 $113.85 $115.19 $113.53 $115.02 330 165
2023-04-19 $111.20 $115.12 $111.20 $114.61 322 638
2023-04-18 $112.84 $112.84 $109.66 $111.10 376 482
2023-04-17 $110.36 $112.23 $109.55 $111.99 288 147
2023-04-14 $109.36 $110.66 $108.77 $110.52 280 393
2023-04-13 $108.98 $110.23 $108.35 $109.69 285 632
2023-04-12 $109.84 $110.17 $107.69 $108.17 272 777
2023-04-11 $107.37 $109.07 $107.02 $108.65 378 848
2023-04-10 $105.10 $107.29 $104.32 $106.98 480 781
2023-04-06 $106.07 $106.62 $104.50 $106.24 328 096
2023-04-05 $104.11 $105.65 $103.47 $105.59 279 155
2023-04-04 $102.95 $104.02 $101.82 $104.00 270 226
2023-04-03 $103.15 $103.43 $101.39 $102.55 199 166
2023-03-31 $103.46 $104.57 $102.59 $103.86 268 056
2023-03-30 $101.18 $103.58 $100.17 $103.08 375 776
2023-03-29 $99.00 $101.31 $98.80 $100.09 324 742
2023-03-28 $100.38 $101.45 $96.73 $98.42 681 038
2023-03-27 $99.85 $101.88 $99.13 $101.02 715 319
2023-03-24 $96.02 $97.11 $94.04 $97.00 344 889
2023-03-23 $97.82 $99.51 $95.76 $96.38 394 797
2023-03-22 $94.33 $99.22 $94.05 $96.84 590 899
2023-03-21 $93.74 $95.11 $93.24 $94.38 285 753
2023-03-20 $90.77 $93.57 $90.54 $93.31 291 507
2023-03-17 $91.50 $91.87 $89.94 $90.22 724 066
Click to get the best stock tips daily for free!

About CONMED Corporation

CONMED CONMED Corporation, a medical technology company, develops, manufactures, and sells surgical devices and related equipment for surgical procedures worldwide. It offers orthopedic surgery products, including TruShot with Y-Knot All-In-One Soft Tissue Fixation System, Y-knot All-Suture Anchors, and PopLok Knotless Suture Anchors, which provide unique clinical solutions to orthopedic surgeons for the repair of soft tissue injuries, as well as suppor... CNMD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT