AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	30.88	30.88	30.68	30.68	-	-1.60%	26,914
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
May 6, 2025	28.60	30.24	28.52	29.85	29.85	2.68%	1,117,576
May 5, 2025	29.98	30.12	28.85	29.07	29.07	-3.16%	807,015
May 2, 2025	29.88	30.63	29.31	30.02	30.02	2.49%	855,143
May 1, 2025	29.92	30.36	28.29	29.29	29.29	-2.07%	1,371,488
Apr 30, 2025	31.18	31.98	28.64	29.91	29.91	-13.68%	2,416,062
Apr 29, 2025	33.47	35.60	33.47	34.65	34.65	2.91%	1,122,803
Apr 28, 2025	33.49	34.09	33.16	33.67	33.67	0.81%	719,038
Apr 25, 2025	33.53	33.57	32.63	33.40	33.40	-1.04%	426,193
Apr 24, 2025	32.60	33.82	32.60	33.75	33.75	3.88%	526,034
Apr 23, 2025	32.97	34.23	32.16	32.49	32.49	1.63%	449,742
Apr 22, 2025	31.70	32.43	31.55	31.97	31.97	0.72%	687,792
Apr 21, 2025	31.60	31.85	30.78	31.74	31.74	-0.84%	543,875
Apr 17, 2025	32.73	33.50	31.17	32.01	32.01	-0.22%	450,263
Apr 16, 2025	31.95	32.45	31.34	32.08	32.08	-0.87%	286,330
Apr 15, 2025	32.43	33.56	31.96	32.36	32.36	-0.80%	398,359
Apr 14, 2025	32.80	32.90	32.10	32.62	32.62	1.71%	252,328
Apr 11, 2025	31.72	32.59	31.14	32.07	32.07	1.36%	331,646
Apr 10, 2025	32.95	33.28	30.96	31.64	31.64	-4.41%	333,645
Apr 9, 2025	30.19	34.31	30.19	33.10	33.10	8.13%	677,708
Apr 8, 2025	33.03	33.46	30.05	30.61	30.61	-3.10%	541,595
Apr 7, 2025	29.87	33.10	29.48	31.59	31.59	0.89%	691,036
Apr 4, 2025	31.50	32.15	30.56	31.31	31.31	-4.89%	529,000
Apr 3, 2025	32.13	33.48	31.54	32.92	32.92	-3.55%	464,034
Apr 2, 2025	32.52	34.30	32.33	34.13	34.13	2.31%	467,008
Apr 1, 2025	32.08	33.44	31.35	33.36	33.36	3.41%	642,422
Mar 31, 2025	31.40	32.55	31.02	32.26	32.26	1.35%	474,797
Mar 28, 2025	33.83	34.12	31.52	31.83	31.83	-7.39%	538,818
Mar 27, 2025	33.83	35.09	33.13	34.37	34.37	2.23%	616,062
Mar 26, 2025	34.85	35.63	32.10	33.62	33.62	-3.53%	1,072,526
Mar 25, 2025	35.05	35.19	34.02	34.85	34.85	-0.68%	573,010
Mar 24, 2025	34.26	35.59	34.26	35.09	35.09	4.62%	840,016
Mar 21, 2025	34.53	35.24	33.45	33.54	33.54	-3.68%	956,506
Mar 20, 2025	34.37	35.35	34.22	34.82	34.82	-	333,773
Mar 19, 2025	33.95	35.17	33.81	34.82	34.82	2.62%	337,831
Mar 18, 2025	33.38	34.50	33.38	33.93	33.93	0.44%	412,464
Mar 17, 2025	33.17	33.82	32.70	33.78	33.78	1.41%	675,668
Mar 14, 2025	33.10	33.76	32.51	33.31	33.31	1.68%	624,270
Mar 13, 2025	32.87	33.69	32.28	32.76	32.76	0.21%	573,626
Mar 12, 2025	34.54	34.54	32.61	32.69	32.69	-3.67%	885,587
Mar 11, 2025	33.89	34.29	33.19	33.94	33.94	1.18%	743,449
Mar 10, 2025	33.79	34.23	32.78	33.54	33.54	-2.84%	834,152
Mar 7, 2025	36.15	36.15	33.83	34.52	34.52	-4.77%	743,589
Mar 6, 2025	36.97	38.20	35.94	36.25	36.25	-4.23%	540,000
Mar 5, 2025	37.98	38.60	37.60	37.85	37.85	-0.81%	642,925
Mar 4, 2025	38.22	38.67	36.68	38.16	38.16	-2.05%	455,966
Mar 3, 2025	38.71	39.71	37.83	38.96	38.96	0.57%	598,494
Feb 28, 2025	38.35	38.93	37.60	38.74	38.74	0.62%	675,018