AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	28.86	29.39	28.20	28.42	28.42	-0.56%	379,888
Sep 25, 2024	29.67	30.15	28.28	28.58	28.58	-3.12%	780,523
Sep 24, 2024	29.09	29.67	28.82	29.50	29.50	1.55%	527,344
Sep 23, 2024	28.94	29.63	28.83	29.05	29.05	0.10%	610,480
Sep 20, 2024	28.68	29.66	28.25	29.02	29.02	0.73%	924,552
Sep 19, 2024	28.60	28.95	28.21	28.81	28.81	2.93%	473,464
Sep 18, 2024	27.87	29.20	27.60	27.99	27.99	-0.29%	794,086
Sep 17, 2024	27.40	28.19	27.29	28.07	28.07	2.82%	885,540
Sep 16, 2024	28.27	28.41	27.28	27.30	27.30	-3.23%	526,411
Sep 13, 2024	27.99	28.77	27.56	28.21	28.21	1.80%	794,888
Sep 12, 2024	26.96	27.85	26.85	27.71	27.71	3.01%	637,137
Sep 11, 2024	26.58	27.23	25.95	26.90	26.90	0.11%	625,256
Sep 10, 2024	26.23	27.27	26.13	26.87	26.87	2.36%	547,328
Sep 9, 2024	26.45	27.19	25.94	26.25	26.25	0.04%	804,826
Sep 6, 2024	26.16	26.50	25.50	26.24	26.24	0.38%	430,823
Sep 5, 2024	26.30	26.57	25.58	26.14	26.14	-0.27%	458,818
Sep 4, 2024	25.74	27.03	25.74	26.21	26.21	1.04%	429,785
Sep 3, 2024	25.83	26.73	25.50	25.94	25.94	-1.03%	585,693
Aug 30, 2024	25.99	26.98	25.69	26.21	26.21	1.51%	488,005
Aug 29, 2024	25.79	26.45	25.26	25.82	25.82	0.86%	347,797
Aug 28, 2024	25.54	25.86	25.24	25.60	25.60	-	304,005
Aug 27, 2024	26.14	26.50	25.53	25.60	25.60	-2.10%	547,356
Aug 26, 2024	25.44	26.32	25.24	26.15	26.15	2.79%	556,336
Aug 23, 2024	24.59	25.60	24.48	25.44	25.44	4.48%	494,070
Aug 22, 2024	23.97	24.87	23.97	24.35	24.35	1.50%	476,285
Aug 21, 2024	23.82	24.14	23.27	23.99	23.99	1.57%	386,790
Aug 20, 2024	23.81	24.13	23.44	23.62	23.62	-1.38%	533,990
Aug 19, 2024	23.58	24.14	23.36	23.95	23.95	0.34%	488,856
Aug 16, 2024	23.79	24.43	23.47	23.87	23.87	-0.17%	709,435
Aug 15, 2024	22.81	25.00	22.81	23.91	23.91	6.13%	695,779
Aug 14, 2024	22.50	23.41	22.36	22.53	22.53	0.18%	1,142,896
Aug 13, 2024	21.30	22.63	21.27	22.49	22.49	6.54%	551,799
Aug 12, 2024	21.12	21.55	20.70	21.11	21.11	0.96%	352,882
Aug 9, 2024	21.57	21.84	20.44	20.91	20.91	-2.70%	951,423
Aug 8, 2024	20.41	21.66	20.20	21.49	21.49	5.65%	664,837
Aug 7, 2024	21.80	21.80	20.32	20.34	20.34	-5.66%	642,293
Aug 6, 2024	21.53	21.89	21.12	21.56	21.56	0.61%	949,808
Aug 5, 2024	21.33	22.02	20.78	21.43	21.43	-2.81%	924,710
Aug 2, 2024	20.42	22.14	20.31	22.05	22.05	4.80%	967,187
Aug 1, 2024	21.34	22.58	20.75	21.04	21.04	-2.46%	1,279,300