AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	39.79	39.79	38.21	38.50	38.50	-3.58%	520,278
Feb 26, 2025	39.55	40.67	39.50	39.93	39.93	1.27%	477,871
Feb 25, 2025	39.22	39.93	38.45	39.43	39.43	0.61%	532,821
Feb 24, 2025	38.30	39.52	38.02	39.19	39.19	2.08%	464,711
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