AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.32	39.91	38.15	38.39	38.39	-1.97%	475,360
Feb 20, 2025	38.85	39.64	37.83	39.16	39.16	0.38%	483,372
Feb 19, 2025	38.21	39.18	37.80	39.01	39.01	2.07%	452,315
Feb 18, 2025	40.54	40.77	37.72	38.22	38.22	-6.64%	822,035
Feb 14, 2025	39.81	41.13	39.28	40.94	40.94	3.41%	577,628
Feb 13, 2025	42.00	42.08	38.10	39.59	39.59	-6.54%	1,284,964
Feb 12, 2025	40.67	42.68	40.37	42.36	42.36	2.05%	535,251
Feb 11, 2025	41.93	41.93	40.98	41.51	41.51	-1.20%	518,305
Feb 10, 2025	41.48	42.05	40.93	42.02	42.02	2.48%	488,332
Feb 7, 2025	40.94	41.33	40.32	41.00	41.00	0.10%	480,328
Feb 6, 2025	41.43	41.77	40.49	40.96	40.96	-0.90%	434,969
Feb 5, 2025	40.71	41.35	40.13	41.33	41.33	1.67%	358,043
Feb 4, 2025	39.61	40.92	39.11	40.65	40.65	2.39%	491,052
Feb 3, 2025	39.01	40.27	38.90	39.70	39.70	-0.43%	373,152
Jan 31, 2025	40.71	41.18	39.81	39.87	39.87	-1.80%	418,452
Jan 30, 2025	42.87	42.87	39.71	40.60	40.60	-4.25%	769,062
Jan 29, 2025	42.10	43.11	41.77	42.40	42.40	0.71%	641,197
Jan 28, 2025	40.95	42.25	39.30	42.10	42.10	3.09%	489,823
Jan 27, 2025	40.52	41.30	39.40	40.84	40.84	0.64%	423,198
Jan 24, 2025	40.13	40.98	39.54	40.58	40.58	0.52%	576,316
Jan 23, 2025	39.24	40.48	38.99	40.37	40.37	2.20%	565,661
Jan 22, 2025	39.82	41.05	39.45	39.50	39.50	-0.33%	782,540
Jan 21, 2025	38.97	39.67	38.54	39.63	39.63	3.02%	538,929
Jan 17, 2025	37.98	39.12	37.22	38.47	38.47	2.21%	903,175
Jan 16, 2025	36.74	37.76	35.81	37.64	37.64	1.81%	726,078
Jan 15, 2025	35.38	36.99	34.78	36.97	36.97	6.57%	610,504
Jan 14, 2025	34.65	36.15	33.87	34.69	34.69	0.87%	609,444
Jan 13, 2025	33.07	34.65	32.53	34.39	34.39	9.49%	1,003,298
Jan 10, 2025	32.92	33.93	31.00	31.41	31.41	-6.68%	1,086,430
Jan 8, 2025	32.61	34.11	32.08	33.66	33.66	2.94%	527,809
Jan 7, 2025	33.68	33.98	32.03	32.70	32.70	-2.36%	487,816
Jan 6, 2025	32.12	34.46	32.12	33.49	33.49	4.56%	746,921
Jan 3, 2025	30.58	32.04	30.39	32.03	32.03	5.36%	440,546
Jan 2, 2025	30.75	30.97	29.92	30.40	30.40	-0.52%	338,699
Dec 31, 2024	30.54	30.87	30.30	30.56	30.56	1.02%	231,388
Dec 30, 2024	30.34	30.67	29.80	30.25	30.25	-1.31%	305,300
Dec 27, 2024	30.48	30.79	30.07	30.65	30.65	-0.33%	235,757
Dec 26, 2024	30.28	30.89	30.03	30.75	30.75	0.82%	264,989
Dec 24, 2024	30.48	30.80	30.14	30.50	30.50	-0.03%	122,224
Dec 23, 2024	30.83	31.12	30.30	30.51	30.51	-0.68%	333,747
Dec 20, 2024	30.00	31.02	29.56	30.72	30.72	2.23%	768,305
Dec 19, 2024	30.48	30.60	29.92	30.05	30.05	-0.66%	463,092
Dec 18, 2024	31.62	31.88	30.10	30.25	30.25	-3.97%	512,881
Dec 17, 2024	31.67	32.16	31.36	31.50	31.50	-0.13%	442,430
Dec 16, 2024	31.65	32.15	31.24	31.54	31.54	-0.41%	362,324
Dec 13, 2024	32.73	32.73	31.23	31.67	31.67	-3.42%	494,255
Dec 12, 2024	33.20	33.88	32.60	32.79	32.79	-1.56%	270,756
Dec 11, 2024	34.49	34.63	33.29	33.31	33.31	-1.97%	323,682
Dec 10, 2024	34.20	34.40	33.49	33.98	33.98	0.12%	386,434
Dec 9, 2024	34.56	34.62	33.80	33.94	33.94	-0.91%	279,747
Dec 6, 2024	34.21	34.79	33.94	34.25	34.25	0.41%	353,381
Dec 5, 2024	36.15	36.36	34.04	34.11	34.11	-6.06%	393,081
Dec 4, 2024	36.12	36.93	35.67	36.31	36.31	0.53%	263,261
Dec 3, 2024	36.67	37.04	35.76	36.12	36.12	-2.54%	484,789
Dec 2, 2024	36.52	37.33	36.00	37.06	37.06	2.49%	476,299
Nov 29, 2024	36.23	37.25	35.87	36.16	36.16	-0.03%	333,227
Nov 27, 2024	36.14	36.47	35.92	36.17	36.17	1.06%	294,297
Nov 26, 2024	35.95	36.71	35.56	35.79	35.79	-0.61%	333,138
Nov 25, 2024	36.15	36.32	35.43	36.01	36.01	0.77%	551,792
Nov 22, 2024	35.78	36.13	34.93	35.74	35.74	0.15%	459,821
Nov 21, 2024	36.33	36.45	35.67	35.68	35.68	-0.97%	311,417
Nov 20, 2024	36.21	36.28	35.25	36.03	36.03	-0.85%	353,672
Nov 19, 2024	34.25	36.38	34.15	36.34	36.34	4.67%	424,431
Nov 18, 2024	34.91	36.00	34.66	34.72	34.72	-0.88%	514,776
Nov 15, 2024	35.44	35.44	34.68	35.03	35.03	-0.79%	601,627
Nov 14, 2024	36.18	36.38	35.18	35.31	35.31	-2.46%	485,325
Nov 13, 2024	37.10	37.40	36.16	36.20	36.20	-1.17%	754,421
Nov 12, 2024	38.02	38.21	36.37	36.63	36.63	-4.11%	366,857
Nov 11, 2024	37.66	38.34	37.42	38.20	38.20	2.00%	277,886
Nov 8, 2024	37.32	38.27	37.07	37.45	37.45	0.24%	366,505
Nov 7, 2024	37.44	37.77	36.95	37.36	37.36	-0.69%	414,108
Nov 6, 2024	36.89	37.74	35.85	37.62	37.62	6.06%	785,193
Nov 5, 2024	33.33	35.76	33.30	35.47	35.47	5.38%	1,077,631
Nov 4, 2024	33.50	34.08	33.27	33.66	33.66	0.45%	708,452
Nov 1, 2024	33.32	34.30	33.19	33.51	33.51	0.99%	844,154
Oct 31, 2024	35.06	35.19	33.08	33.18	33.18	-4.74%	844,443
Oct 30, 2024	34.40	36.61	33.72	34.83	34.83	18.35%	2,740,557
Oct 29, 2024	28.75	29.59	28.27	29.43	29.43	2.37%	1,167,952
Oct 28, 2024	28.25	29.46	27.71	28.75	28.75	2.94%	1,221,860
Oct 25, 2024	28.67	28.90	27.64	27.93	27.93	-2.62%	571,567
Oct 24, 2024	28.92	29.16	28.66	28.68	28.68	-0.59%	393,619
Oct 23, 2024	28.38	28.85	28.07	28.85	28.85	0.77%	354,837
Oct 22, 2024	28.65	28.72	28.19	28.63	28.63	0.32%	273,162
Oct 21, 2024	28.81	28.84	28.16	28.54	28.54	-0.87%	323,382
Oct 18, 2024	28.68	29.13	28.47	28.79	28.79	0.77%	342,856
Oct 17, 2024	29.17	29.29	28.11	28.57	28.57	-2.02%	425,115
Oct 16, 2024	28.90	29.60	28.79	29.16	29.16	1.92%	359,503
Oct 15, 2024	27.56	28.74	27.32	28.61	28.61	3.66%	363,576
Oct 14, 2024	27.93	28.19	27.55	27.60	27.60	-0.86%	217,625
Oct 11, 2024	27.01	27.93	26.92	27.84	27.84	2.92%	489,349
Oct 10, 2024	26.68	27.29	25.57	27.05	27.05	0.11%	336,876
Oct 9, 2024	27.25	27.78	27.02	27.02	27.02	-1.10%	552,437
Oct 8, 2024	27.08	27.46	26.74	27.32	27.32	0.92%	422,823
Oct 7, 2024	27.77	27.86	26.95	27.07	27.07	-2.03%	500,574
Oct 4, 2024	27.73	28.22	27.51	27.63	27.63	0.69%	431,017
Oct 3, 2024	27.49	27.85	27.24	27.44	27.44	-0.94%	317,215
Oct 2, 2024	27.72	28.28	27.12	27.70	27.70	-0.36%	363,208
Oct 1, 2024	28.27	28.27	27.12	27.80	27.80	-0.86%	565,316
Sep 30, 2024	28.18	29.05	27.93	28.04	28.04	-0.50%	410,884
Sep 27, 2024	28.50	29.31	27.96	28.18	28.18	-0.84%	357,745