CNMD - CONMED Corp
39.9
-1.500 -3.759%
Share volume: 523,129
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$41.40
-1.50
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $40.96 | $40.96 | $40.96 | $40.96 | $38.58 | $38.58 | $39.90 | $39.90 | 523,129 | $520,870.00 |
| 03-05-2026 | $42.26 | $42.26 | $42.41 | $42.41 | $41.24 | $41.24 | $41.40 | $41.40 | 390,684 | $390,684.00 |
| 03-04-2026 | $43.61 | $43.61 | $43.84 | $43.84 | $42.65 | $42.65 | $42.99 | $42.99 | 397,321 | $397,321.00 |
| 03-03-2026 | $44.35 | $44.35 | $44.40 | $44.40 | $41.85 | $41.85 | $43.41 | $43.41 | 482,090 | $482,090.00 |
| 03-02-2026 | $45.43 | $45.43 | $46.02 | $46.02 | $44.60 | $44.60 | $45.79 | $45.79 | 419,583 | $419,583.00 |
| 02-27-2026 | $45.41 | $45.41 | $46.55 | $46.55 | $45.22 | $45.22 | $46.00 | $46.00 | 332,126 | $332,126.00 |
| 02-26-2026 | $46.28 | $46.28 | $47.08 | $47.08 | $45.72 | $45.72 | $45.87 | $45.87 | 517,436 | $517,436.00 |
| 02-25-2026 | $46.18 | $46.18 | $46.61 | $46.61 | $44.95 | $44.95 | $45.98 | $45.98 | 454,469 | $454,469.00 |
| 02-24-2026 | $45.22 | $45.22 | $46.12 | $46.12 | $45.10 | $45.10 | $46.06 | $46.06 | 550,253 | $550,253.00 |
| 02-23-2026 | $45.05 | $45.05 | $46.22 | $46.22 | $44.93 | $44.93 | $45.38 | $45.38 | 631,260 | $631,260.00 |