AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	37.74	38.06	37.22	37.30	37.30	-1.51%	205,618
Aug 26, 2025	37.84	38.33	37.55	37.87	37.87	0.08%	294,519
Aug 25, 2025	37.50	38.24	37.27	37.84	37.84	0.48%	332,521
Aug 22, 2025	36.35	37.71	35.95	37.66	37.66	5.40%	525,425
Aug 21, 2025	35.90	36.24	35.63	35.73	35.73	-0.94%	266,637
Aug 20, 2025	35.75	36.19	35.51	36.07	36.07	0.64%	321,473
Aug 19, 2025	35.43	36.20	35.43	35.84	35.84	0.62%	615,956
Aug 18, 2025	35.55	36.06	35.43	35.62	35.62	0.48%	427,695
Aug 15, 2025	35.67	35.70	35.26	35.45	35.45	0.11%	329,394
Aug 14, 2025	36.27	36.61	34.91	35.41	35.41	-3.51%	387,669
Aug 13, 2025	36.08	36.96	35.54	36.70	36.70	2.40%	421,798
Aug 12, 2025	35.76	36.08	35.02	35.84	35.84	0.97%	514,200
Aug 11, 2025	35.33	35.99	34.92	35.50	35.50	0.52%	678,274
Aug 8, 2025	35.92	36.44	35.16	35.31	35.31	-1.64%	398,463
Aug 7, 2025	36.68	36.98	35.66	35.90	35.90	-1.70%	496,385
Aug 6, 2025	37.75	37.80	35.92	36.52	36.52	-2.72%	686,434
Aug 5, 2025	36.35	37.57	36.14	37.54	37.54	3.27%	767,672
Aug 4, 2025	35.00	36.43	34.51	36.35	36.35	5.64%	851,782
Aug 1, 2025	35.01	35.23	33.63	34.41	34.41	-1.97%	730,334
Jul 31, 2025	35.17	35.78	34.18	35.10	35.10	-0.09%	878,272
Jul 30, 2025	37.70	38.11	34.40	35.13	35.13	10.72%	2,850,054
Jul 29, 2025	33.27	33.59	31.55	31.73	31.73	-4.49%	841,767
Jul 28, 2025	31.41	33.40	31.41	33.22	33.22	5.46%	1,339,999
Jul 25, 2025	30.45	31.57	30.41	31.50	31.50	4.41%	589,267
Jul 24, 2025	30.73	31.06	30.13	30.17	30.17	-2.11%	405,044
Jul 23, 2025	29.58	30.86	29.48	30.82	30.82	4.94%	622,057
Jul 22, 2025	29.38	30.01	29.23	29.37	29.37	0.44%	388,679
Jul 21, 2025	29.50	30.12	28.96	29.24	29.24	-0.07%	445,120
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