AtriCure, Inc. (ATRC)
NASDAQ: ATRC · Real-Time Price · USD
34.99
-0.97 (-2.70%)
Sep 17, 2025, 3:50 PM EDT - Market open
AtriCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.01 | 36.04 | 34.83 | 34.84 | - | -3.11% | 47,626 |
| Sep 16, 2025 | 34.48 | 36.04 | 34.21 | 35.96 | 35.96 | 3.84% | 710,016 |
| Sep 15, 2025 | 35.07 | 35.92 | 34.59 | 34.63 | 34.63 | -1.25% | 621,571 |
| Sep 12, 2025 | 37.16 | 38.08 | 35.05 | 35.07 | 35.07 | -6.63% | 700,803 |
| Sep 11, 2025 | 35.26 | 37.66 | 34.95 | 37.56 | 37.56 | 6.86% | 675,248 |
| Sep 10, 2025 | 36.04 | 36.04 | 34.57 | 35.15 | 35.15 | -2.66% | 574,797 |
| Sep 9, 2025 | 36.28 | 36.80 | 35.59 | 36.11 | 36.11 | 0.31% | 392,534 |
| Sep 8, 2025 | 35.39 | 36.20 | 35.18 | 36.00 | 36.00 | 1.75% | 348,500 |
| Sep 5, 2025 | 35.75 | 36.08 | 35.32 | 35.38 | 35.38 | -0.79% | 294,257 |
| Sep 4, 2025 | 34.73 | 35.92 | 34.52 | 35.66 | 35.66 | 2.56% | 305,359 |
| Sep 3, 2025 | 36.07 | 36.32 | 34.37 | 34.77 | 34.77 | -4.19% | 470,699 |
| Sep 2, 2025 | 36.26 | 36.85 | 35.00 | 36.29 | 36.29 | -1.89% | 460,746 |
| Aug 29, 2025 | 37.47 | 37.59 | 36.95 | 36.99 | 36.99 | -0.62% | 334,377 |
| Aug 28, 2025 | 37.31 | 37.41 | 36.72 | 37.22 | 37.22 | -0.21% | 354,671 |
| 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 |