AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	37.16	38.61	37.16	38.48	-	1.96%	458,107
Nov 24, 2025	36.49	38.00	36.17	37.74	37.74	4.34%	511,936
Nov 21, 2025	33.31	36.37	33.30	36.17	36.17	8.78%	571,216
Nov 20, 2025	34.77	35.16	33.20	33.25	33.25	-2.72%	355,536
Nov 19, 2025	33.31	34.26	32.95	34.18	34.18	3.08%	588,603
Nov 18, 2025	33.30	33.63	32.48	33.16	33.16	0.12%	528,364
Nov 17, 2025	32.60	33.98	32.14	33.12	33.12	0.67%	689,029
Nov 14, 2025	31.44	32.95	31.12	32.90	32.90	3.75%	520,924
Nov 13, 2025	32.79	33.20	31.62	31.71	31.71	-4.08%	374,831
Nov 12, 2025	32.92	34.38	32.57	33.06	33.06	0.61%	525,749
Nov 11, 2025	32.16	33.20	32.16	32.86	32.86	2.72%	466,230
Nov 10, 2025	32.17	32.67	31.64	31.99	31.99	-0.19%	510,490
Nov 7, 2025	31.10	32.88	31.10	32.05	32.05	1.75%	422,298
Nov 6, 2025	32.04	32.16	31.43	31.50	31.50	-2.54%	559,235
Nov 5, 2025	32.77	33.42	31.96	32.32	32.32	-1.31%	544,144
Nov 4, 2025	33.83	34.60	32.72	32.75	32.75	-3.76%	748,038
Nov 3, 2025	34.55	35.08	33.00	34.03	34.03	-1.51%	923,602
Oct 31, 2025	34.19	35.13	33.76	34.55	34.55	1.35%	730,658
Oct 30, 2025	36.86	36.86	30.94	34.09	34.09	-3.81%	2,518,583
Oct 29, 2025	36.38	37.28	34.71	35.44	35.44	-2.77%	735,714
Oct 28, 2025	36.56	37.16	36.09	36.45	36.45	-0.05%	414,778
Oct 27, 2025	37.93	38.42	35.93	36.47	36.47	-2.85%	512,024
Oct 24, 2025	37.77	37.83	37.07	37.54	37.54	0.40%	295,703
Oct 23, 2025	37.13	37.75	36.72	37.39	37.39	0.75%	321,291
Oct 22, 2025	37.14	37.73	36.93	37.11	37.11	0.30%	465,629
Oct 21, 2025	37.46	37.72	36.61	37.00	37.00	-1.23%	325,380
Oct 20, 2025	37.61	38.11	36.91	37.46	37.46	0.81%	232,321
Oct 17, 2025	36.90	37.69	36.90	37.16	37.16	-0.21%	214,732
Oct 16, 2025	37.00	37.83	36.75	37.24	37.24	0.57%	366,390
Oct 15, 2025	35.64	37.29	35.55	37.03	37.03	4.63%	501,438
Oct 14, 2025	35.17	36.00	35.03	35.39	35.39	-0.59%	402,969
Oct 13, 2025	36.46	36.83	35.29	35.60	35.60	-1.60%	447,152
Oct 10, 2025	36.35	37.31	34.65	36.18	36.18	-0.80%	649,538
Oct 9, 2025	35.10	36.80	35.10	36.47	36.47	3.96%	325,459
Oct 8, 2025	34.35	35.15	34.13	35.08	35.08	2.81%	189,308
Oct 7, 2025	34.71	34.88	33.74	34.12	34.12	-1.76%	316,163
Oct 6, 2025	34.98	35.75	34.64	34.73	34.73	-0.23%	242,565
Oct 3, 2025	34.55	35.76	34.51	34.81	34.81	1.52%	217,298
Oct 2, 2025	34.23	35.00	33.92	34.29	34.29	0.18%	332,809
Oct 1, 2025	34.89	35.25	33.45	34.23	34.23	-2.89%	396,954
Sep 30, 2025	34.71	35.46	34.61	35.25	35.25	1.09%	395,468
Sep 29, 2025	35.34	35.69	34.53	34.87	34.87	-0.94%	252,478
Sep 26, 2025	35.07	35.43	35.01	35.20	35.20	0.49%	258,538
Sep 25, 2025	35.82	35.82	34.65	35.03	35.03	-2.94%	318,566
Sep 24, 2025	36.74	37.05	35.81	36.09	36.09	-1.50%	203,064
Sep 23, 2025	37.53	37.53	36.58	36.64	36.64	-2.35%	280,529
Sep 22, 2025	36.40	38.33	35.83	37.52	37.52	2.99%	527,253
Sep 19, 2025	36.61	36.61	35.71	36.43	36.43	-0.63%	676,041
Sep 18, 2025	35.38	36.69	34.84	36.66	36.66	4.71%	366,458
Sep 17, 2025	36.01	36.04	34.26	35.01	35.01	-2.64%	337,681