AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	30.16	30.16	29.21	29.26	29.26	-1.65%	294,855
Jul 17, 2025	30.40	30.69	29.60	29.75	29.75	-2.07%	409,841
Jul 16, 2025	30.59	30.66	29.91	30.38	30.38	-0.52%	428,092
Jul 15, 2025	31.45	32.33	30.51	30.54	30.54	-2.43%	488,420
Jul 14, 2025	30.72	31.67	30.70	31.30	31.30	1.89%	338,177
Jul 11, 2025	31.88	31.89	30.49	30.72	30.72	-4.18%	388,102
Jul 10, 2025	31.77	32.44	31.40	32.06	32.06	0.44%	376,062
Jul 9, 2025	31.88	32.00	31.00	31.92	31.92	0.92%	348,008
Jul 8, 2025	31.47	32.09	31.40	31.63	31.63	0.29%	333,057
Jul 7, 2025	31.66	31.90	31.26	31.54	31.54	-0.69%	383,454
Jul 3, 2025	31.70	32.03	31.33	31.76	31.76	1.18%	166,072
Jul 2, 2025	32.09	32.25	30.85	31.39	31.39	-2.52%	479,177
Jul 1, 2025	32.59	33.15	32.15	32.20	32.20	-1.74%	319,898
Jun 30, 2025	32.46	32.85	32.13	32.77	32.77	1.52%	337,653
Jun 27, 2025	32.86	32.94	31.88	32.28	32.28	-1.82%	968,000
Jun 26, 2025	32.24	32.94	31.89	32.88	32.88	1.89%	352,472
Jun 25, 2025	32.61	33.00	32.11	32.27	32.27	-1.44%	366,676
Jun 24, 2025	32.29	32.80	31.00	32.74	32.74	2.63%	223,518
Jun 23, 2025	31.33	32.02	30.98	31.90	31.90	1.59%	277,865
Jun 20, 2025	31.94	31.94	31.13	31.40	31.40	-0.66%	494,654
Jun 18, 2025	32.47	32.47	31.49	31.61	31.61	-3.04%	379,656
Jun 17, 2025	31.93	33.10	31.69	32.60	32.60	0.90%	696,994
Jun 16, 2025	31.89	32.45	31.77	32.31	32.31	2.18%	391,240
Jun 13, 2025	31.76	32.30	31.47	31.62	31.62	-2.20%	387,647
Jun 12, 2025	32.80	33.26	32.00	32.33	32.33	-2.09%	411,700
Jun 11, 2025	33.40	34.49	32.94	33.02	33.02	-1.11%	477,982
Jun 10, 2025	34.21	34.38	33.13	33.39	33.39	-2.31%	309,918
Jun 9, 2025	35.09	35.24	34.14	34.18	34.18	-2.18%	596,598
Jun 6, 2025	35.27	35.33	34.40	34.94	34.94	0.20%	371,162
Jun 5, 2025	34.94	35.05	34.53	34.87	34.87	-0.14%	479,875
Jun 4, 2025	34.68	35.04	34.43	34.92	34.92	0.55%	497,887
Jun 3, 2025	34.06	34.87	33.92	34.73	34.73	2.15%	511,013
Jun 2, 2025	34.35	34.52	33.32	34.00	34.00	-1.65%	916,675
May 30, 2025	33.94	34.76	33.36	34.57	34.57	1.44%	491,969
May 29, 2025	33.71	34.16	33.30	34.08	34.08	1.61%	531,987
May 28, 2025	33.90	34.06	33.30	33.54	33.54	-1.32%	329,333
May 27, 2025	33.21	34.08	33.02	33.99	33.99	3.91%	412,582
May 23, 2025	32.50	33.09	31.95	32.71	32.71	-0.30%	330,069
May 22, 2025	33.04	33.50	32.53	32.81	32.81	-1.35%	513,426
May 21, 2025	33.68	34.22	33.08	33.26	33.26	-2.32%	506,830
May 20, 2025	32.33	34.09	32.33	34.05	34.05	5.09%	592,417
May 19, 2025	32.23	32.68	32.15	32.40	32.40	-0.95%	380,933
May 16, 2025	32.32	32.97	32.11	32.71	32.71	1.27%	550,121
May 15, 2025	32.25	32.59	31.20	32.30	32.30	0.16%	361,439
May 14, 2025	31.36	32.58	31.36	32.25	32.25	2.45%	557,786
May 13, 2025	32.31	32.90	31.43	31.48	31.48	-1.04%	453,557
May 12, 2025	32.29	32.91	31.56	31.81	31.81	2.65%	596,072
May 9, 2025	31.30	31.59	30.41	30.99	30.99	-0.61%	625,247
May 8, 2025	30.85	31.82	30.14	31.18	31.18	2.87%	1,092,836
May 7, 2025	29.95	30.55	29.62	30.31	30.31	1.54%	521,199