AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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