NYSE:CNMD | Historical Stock Price | CONMED Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.99$2.80$7.95$22.60$64.22$182.471987-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$112.00$128.97157,600——
2020-12-30$111.72$128.65246,500——
2020-12-29$112.09$129.07255,600——
2020-12-28$112.13$129.12199,300——
2020-12-24$112.82$129.9159,400——
2020-12-23$112.36$129.38186,500——
2020-12-22$111.64$128.56154,200——
2020-12-21$109.51$126.10431,700——
2020-12-18$110.42$127.15751,600——
2020-12-17$111.00$127.82196,300——
2020-12-16$108.52$124.96236,600——
2020-12-15$109.73$126.36265,700——
2020-12-14$105.41$121.38273,000——
2020-12-11$103.57$119.03179,200——
2020-12-10$103.76$119.25179,000——
2020-12-09$101.17$116.27167,300——
2020-12-08$101.91$117.12241,100——
2020-12-07$99.65$114.53168,800——
2020-12-04$102.27$117.54302,000——
2020-12-03$100.33$115.31139,800——
2020-12-02$99.62$114.49337,700——
2020-12-01$99.28$114.10329,500——
2020-11-30$101.89$117.10201,200——
2020-11-27$104.79$120.4351,700——
2020-11-25$104.44$120.03143,900——
2020-11-24$106.72$122.65425,400——
2020-11-23$103.32$118.75320,300——
2020-11-20$101.23$116.34276,400——
2020-11-19$100.79$115.84182,500——
2020-11-18$99.83$114.73404,000——
2020-11-17$100.18$115.14318,700——
2020-11-16$98.21$112.87272,600——
2020-11-13$95.10$109.30228,800——
2020-11-12$93.17$107.08326,200——
2020-11-11$95.17$109.38374,100——
2020-11-10$94.08$108.13318,000——
2020-11-09$92.84$106.70753,100——
2020-11-06$80.30$92.29244,600——
2020-11-05$82.00$94.24263,600——
2020-11-04$81.48$93.64257,700——
2020-11-03$81.09$93.20233,200——
2020-11-02$77.70$89.30378,600——
2020-10-30$77.97$89.61401,000——
2020-10-29$83.12$95.53727,800——
2020-10-28$79.43$91.29402,600——
2020-10-27$80.84$92.91294,400——
2020-10-26$82.89$95.27265,300——
2020-10-23$84.47$97.08189,300——
2020-10-22$85.63$98.41214,500——
2020-10-21$83.82$96.33165,100——
2020-10-20$83.01$95.40253,100——
2020-10-19$80.90$92.98167,900——
2020-10-16$82.53$94.85162,700——
2020-10-15$84.23$96.81417,300——
2020-10-14$81.25$93.38172,400——
2020-10-13$82.97$95.36255,400——
2020-10-12$86.90$99.87136,900——
2020-10-09$85.95$98.78152,300——
2020-10-08$84.04$96.59109,100——
2020-10-07$83.99$96.53239,000——
2020-10-06$82.45$94.76291,600——
2020-10-05$80.81$92.87184,200——
2020-10-02$79.07$90.87279,500——
2020-10-01$78.30$89.99221,400——
2020-09-30$78.67$90.42266,300——
2020-09-29$77.12$88.63234,800——
2020-09-28$78.12$89.78166,200——
2020-09-25$76.94$88.43226,900——
2020-09-24$73.29$84.23132,200——
2020-09-23$73.42$84.38203,400——
2020-09-22$75.53$86.81283,400——
2020-09-21$73.29$84.23896,200——
2020-09-18$77.63$89.22829,700——
2020-09-17$82.90$95.28165,300——
2020-09-16$84.56$97.18187,500——
2020-09-15$85.91$98.74161,600——
2020-09-14$86.73$99.68309,100——
2020-09-11$86.51$99.20133,400——
2020-09-10$88.38$101.34169,800——
2020-09-09$88.59$101.58299,600——
2020-09-08$84.94$97.40173,400——
2020-09-04$85.50$98.04144,100——
2020-09-03$86.37$99.04214,700——
2020-09-02$89.20$102.28244,600——
2020-09-01$86.60$99.30169,600——
2020-08-31$86.31$98.97203,500——
2020-08-28$86.76$99.48184,000——
2020-08-27$86.95$99.70161,900——
2020-08-26$85.12$97.60178,300——
2020-08-25$84.77$97.20341,200——
2020-08-24$83.09$95.27114,400——
2020-08-21$81.83$93.83203,800——
2020-08-20$82.60$94.71166,400——
2020-08-19$84.69$97.11274,600——
2020-08-18$86.37$99.04263,400——
2020-08-17$85.99$98.60153,900——
2020-08-14$85.15$97.64114,000——
2020-08-13$86.46$99.14310,400——
2020-08-12$85.97$98.58220,100——
2020-08-11$85.94$98.54301,300——
2020-08-10$85.88$98.47195,600——
2020-08-07$84.97$97.43202,300——
2020-08-06$83.34$95.56186,800——
2020-08-05$83.81$96.10195,600——
2020-08-04$82.39$94.47337,000——
2020-08-03$82.41$94.49313,200——
2020-07-31$82.54$94.64417,900——
2020-07-30$87.34$100.15612,600——
2020-07-29$86.41$99.08457,100——
2020-07-28$82.75$94.88298,000——
2020-07-27$84.58$96.98279,400——
2020-07-24$83.28$95.49281,400——
2020-07-23$83.16$95.35282,500——
2020-07-22$82.11$94.15253,300——
2020-07-21$80.35$92.13257,600——
2020-07-20$79.27$90.89197,200——
2020-07-17$79.27$90.89238,900——
2020-07-16$77.55$88.92251,900——
2020-07-15$79.97$91.70473,100——
2020-07-14$74.77$85.73207,900——
2020-07-13$72.89$83.58372,800——
2020-07-10$72.47$83.10359,500——
2020-07-09$69.87$80.12206,600——
2020-07-08$71.14$81.57204,500——
2020-07-07$70.82$81.20181,400——
2020-07-06$72.46$83.09216,600——
2020-07-02$73.01$83.72225,700——
2020-07-01$72.47$83.10276,400——
2020-06-30$71.99$82.55199,900——
2020-06-29$69.41$79.59273,700——
2020-06-26$66.62$76.39455,600——
2020-06-25$67.18$77.03467,200——
2020-06-24$68.95$79.06558,700——
2020-06-23$72.26$82.86473,800——
2020-06-22$68.85$78.95528,500——
2020-06-19$69.97$80.23582,300——
2020-06-18$71.57$82.06158,200——
2020-06-17$73.36$84.12360,200——
2020-06-16$75.09$86.10418,000——
2020-06-15$73.33$84.08344,000——
2020-06-12$70.39$80.71255,300——
2020-06-11$70.77$80.92367,700——
2020-06-10$75.56$86.40311,800——
2020-06-09$78.72$90.01253,300——
2020-06-08$81.62$93.32206,700——
2020-06-05$81.76$93.48426,000——
2020-06-04$76.93$87.96203,100——
2020-06-03$77.40$88.50258,100——
2020-06-02$74.62$85.32211,300——
2020-06-01$73.94$84.54395,000——
2020-05-29$73.41$83.94759,800——
2020-05-28$73.36$83.88237,000——
2020-05-27$74.28$84.93771,400——
2020-05-26$73.81$84.39426,000——
2020-05-22$73.33$83.85310,700——
2020-05-21$72.93$83.39376,700——
2020-05-20$73.30$83.81237,100——
2020-05-19$70.25$80.32334,600——
2020-05-18$72.41$82.79502,800——
2020-05-15$67.54$77.23845,300——
2020-05-14$65.00$74.32373,000——
2020-05-13$63.63$72.75474,300——
2020-05-12$67.29$76.94367,200——
2020-05-11$71.16$81.36488,500——
2020-05-08$70.00$80.04329,300——
2020-05-07$66.88$76.47397,700——
2020-05-06$64.26$73.47319,400——
2020-05-05$67.06$76.68374,000——
2020-05-04$67.98$77.73702,800——
2020-05-01$64.91$74.221,333,800——
2020-04-30$73.91$84.511,696,700——
2020-04-29$74.40$85.07776,300——
2020-04-28$67.66$77.36746,400——
2020-04-27$69.24$79.17911,800——
2020-04-24$67.81$77.53222,500——
2020-04-23$65.64$75.05215,300——
2020-04-22$65.40$74.78200,400——
2020-04-21$63.90$73.06370,700——
2020-04-20$68.01$77.76507,500——
2020-04-17$70.87$81.03513,600——
2020-04-16$68.92$78.80450,900——
2020-04-15$69.72$79.72524,000——
2020-04-14$74.10$84.73361,800——
2020-04-13$71.85$82.15688,900——
2020-04-09$72.29$82.66651,800——
2020-04-08$66.52$76.06631,000——
2020-04-07$60.27$68.91566,200——
2020-04-06$56.51$64.61345,500——
2020-04-03$50.43$57.66353,900——
2020-04-02$52.05$59.51395,000——
2020-04-01$50.31$57.52472,000——
2020-03-31$57.27$65.48569,900——
2020-03-30$54.86$62.73445,800——
2020-03-27$55.26$63.18874,000——
2020-03-26$59.36$67.87785,700——
2020-03-25$56.95$65.121,370,000——
2020-03-24$48.47$55.42651,400——
2020-03-23$39.81$45.52842,600——
2020-03-20$47.87$54.73627,000——
2020-03-19$49.00$56.03597,200——
2020-03-18$42.61$48.72563,100——
2020-03-17$51.27$58.62718,300——
2020-03-16$58.33$66.69632,700——
2020-03-13$71.53$81.79526,100——
2020-03-12$67.60$77.06691,100——
2020-03-11$78.77$89.80465,000——
2020-03-10$84.98$96.88633,300——
2020-03-09$82.34$93.87577,900——
2020-03-06$93.97$107.13234,500——
2020-03-05$95.16$108.48234,200——
2020-03-04$98.41$112.19178,300——
2020-03-03$96.24$109.72338,600——
2020-03-02$97.69$111.37318,700——
2020-02-28$94.64$107.89567,800——
2020-02-27$97.81$111.50382,800——
2020-02-26$98.06$111.79220,400——
2020-02-25$98.28$112.04393,600——
2020-02-24$101.04$115.19195,200——
2020-02-21$103.55$118.05176,500——
2020-02-20$103.87$118.41225,300——
2020-02-19$105.42$120.18233,200——
2020-02-18$103.93$118.48148,400——
2020-02-14$104.86$119.54237,400——
2020-02-13$104.31$118.91163,400——
2020-02-12$103.20$117.65236,500——
2020-02-11$102.77$117.16452,000——
2020-02-10$101.50$115.71220,300——
2020-02-07$101.41$115.61232,900——
2020-02-06$103.76$118.29209,500——
2020-02-05$104.48$119.11286,600——
2020-02-04$103.13$117.57410,900——
2020-02-03$102.34$116.67280,300——
2020-01-31$101.68$115.92442,700——
2020-01-30$104.64$119.29835,600——
2020-01-29$106.35$121.24412,700——
2020-01-28$107.40$122.44388,100——
2020-01-27$107.27$122.29392,200——
2020-01-24$108.00$123.12259,200——
2020-01-23$108.68$123.90271,400——
2020-01-22$109.41$124.73182,300——
2020-01-21$109.06$124.33430,200——
2020-01-17$110.51$125.98135,600——
2020-01-16$110.73$126.23222,000——
2020-01-15$109.79$125.16368,200——
2020-01-14$110.74$126.25437,400——
2020-01-13$110.77$126.28249,900——
2020-01-10$110.96$126.50287,000——
2020-01-09$111.24$126.82208,600——
2020-01-08$110.18$125.61264,400——
2020-01-07$109.84$125.22888,100——
2020-01-06$112.01$127.69324,200——
2020-01-03$111.11$126.67212,000——
2020-01-02$111.23$126.80213,200——