AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	28.88	29.05	28.16	28.26	28.26	-2.15%	525,493
Mar 27, 2026	29.72	30.14	28.83	28.88	28.88	-3.86%	298,724
Mar 26, 2026	29.35	30.10	29.01	30.04	30.04	1.73%	437,625
Mar 25, 2026	29.91	30.67	29.07	29.53	29.53	-0.27%	327,866
Mar 24, 2026	29.52	29.98	29.02	29.61	29.61	-0.57%	353,613
Mar 23, 2026	30.25	30.45	29.63	29.78	29.78	2.07%	504,874
Mar 20, 2026	29.30	29.30	28.42	29.18	29.18	0.50%	889,496
Mar 19, 2026	29.03	29.32	28.66	29.03	29.03	0.62%	737,850
Mar 18, 2026	29.20	29.88	28.80	28.85	28.85	-2.47%	740,342
Mar 17, 2026	30.48	31.13	29.56	29.58	29.58	-2.83%	945,168
Mar 16, 2026	30.19	30.85	29.88	30.44	30.44	1.99%	459,650
Mar 13, 2026	29.66	30.53	29.00	29.85	29.85	1.05%	972,340
Mar 12, 2026	29.81	30.18	29.30	29.54	29.54	-1.09%	700,536
Mar 11, 2026	28.82	29.90	28.68	29.86	29.86	2.33%	566,944
Mar 10, 2026	29.63	30.17	28.97	29.18	29.18	-0.71%	508,115
Mar 9, 2026	29.81	29.81	28.41	29.39	29.39	-2.10%	572,442
Mar 6, 2026	29.56	30.38	29.07	30.02	30.02	-0.96%	454,864
Mar 5, 2026	30.41	31.26	29.92	30.31	30.31	-2.19%	499,622
Mar 4, 2026	31.45	32.56	30.86	30.99	30.99	-1.49%	539,178
Mar 3, 2026	30.21	32.01	29.58	31.46	31.46	1.71%	612,240
Mar 2, 2026	30.42	31.26	30.24	30.93	30.93	-1.06%	694,824
Feb 27, 2026	31.17	31.31	30.66	31.26	31.26	-1.20%	508,471
Feb 26, 2026	31.48	32.07	31.15	31.64	31.64	1.44%	509,572
Feb 25, 2026	31.43	31.56	30.67	31.19	31.19	0.16%	388,636
Feb 24, 2026	31.95	32.69	30.80	31.14	31.14	-2.04%	897,544
Feb 23, 2026	32.25	33.08	31.53	31.79	31.79	-2.42%	568,562
Feb 20, 2026	32.38	33.51	32.05	32.58	32.58	0.62%	695,147
Feb 19, 2026	32.21	33.11	32.00	32.38	32.38	0.37%	847,826
Feb 18, 2026	33.00	33.69	30.27	32.26	32.26	-2.15%	2,222,022
Feb 17, 2026	32.65	33.50	32.23	32.97	32.97	0.98%	955,781
Feb 13, 2026	32.24	33.72	32.00	32.65	32.65	2.67%	1,668,413
Feb 12, 2026	33.01	33.22	31.17	31.80	31.80	-3.33%	1,714,602
Feb 11, 2026	34.00	34.31	30.47	32.90	32.90	-13.11%	2,602,945
Feb 10, 2026	37.03	38.07	36.75	37.86	37.86	2.55%	465,041
Feb 9, 2026	37.16	37.57	36.22	36.92	36.92	-0.51%	312,428
Feb 6, 2026	36.71	37.68	36.22	37.11	37.11	2.51%	398,454
Feb 5, 2026	36.68	37.96	36.11	36.20	36.20	-1.63%	446,047
Feb 4, 2026	38.07	38.32	36.52	36.80	36.80	-3.34%	531,564
Feb 3, 2026	37.00	38.12	36.83	38.07	38.07	3.39%	798,428
Feb 2, 2026	37.10	37.53	36.74	36.82	36.82	-0.30%	433,802
Jan 30, 2026	36.95	37.67	36.26	36.93	36.93	-0.05%	361,647
Jan 29, 2026	37.61	37.99	36.47	36.95	36.95	-2.17%	488,315
Jan 28, 2026	38.33	38.39	37.34	37.77	37.77	-1.67%	346,790
Jan 27, 2026	38.13	39.28	37.35	38.41	38.41	-0.26%	471,828
Jan 26, 2026	39.06	39.96	38.50	38.51	38.51	-1.43%	442,234
Jan 23, 2026	40.02	40.91	39.03	39.07	39.07	-2.37%	375,743
Jan 22, 2026	39.30	40.53	39.07	40.02	40.02	1.91%	391,488
Jan 21, 2026	38.46	39.75	38.46	39.27	39.27	2.21%	556,898
Jan 20, 2026	38.08	39.19	37.26	38.42	38.42	-1.64%	525,182
Jan 16, 2026	41.19	41.80	38.93	39.06	39.06	-5.79%	737,464