NASDAQ:CNMD
$118.33
(
0.80%
)
Friday, 26th May 2023
CONMED Corporation Stock Price (Quote)
| 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 |
About CONMED Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
