AtriCure, Inc. (ATRC)
NASDAQ: ATRC · Real-Time Price · USD
35.61
0.00 (0.01%)
Oct 14, 2025, 3:30 PM EDT - Market open
AtriCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 35.17 | 36.00 | 35.03 | 35.61 | - | 0.01% | 133,574 |
| Oct 13, 2025 | 36.46 | 36.83 | 35.29 | 35.60 | 35.60 | -1.60% | 447,152 |
| Oct 10, 2025 | 36.35 | 37.31 | 34.65 | 36.18 | 36.18 | -0.80% | 649,538 |
| Oct 9, 2025 | 35.10 | 36.80 | 35.10 | 36.47 | 36.47 | 3.96% | 325,459 |
| Oct 8, 2025 | 34.35 | 35.15 | 34.13 | 35.08 | 35.08 | 2.81% | 189,308 |
| Oct 7, 2025 | 34.71 | 34.88 | 33.74 | 34.12 | 34.12 | -1.76% | 316,163 |
| Oct 6, 2025 | 34.98 | 35.75 | 34.64 | 34.73 | 34.73 | -0.23% | 242,565 |
| Oct 3, 2025 | 34.55 | 35.76 | 34.51 | 34.81 | 34.81 | 1.52% | 217,298 |
| Oct 2, 2025 | 34.23 | 35.00 | 33.92 | 34.29 | 34.29 | 0.18% | 332,809 |
| Oct 1, 2025 | 34.89 | 35.25 | 33.45 | 34.23 | 34.23 | -2.89% | 396,954 |
| Sep 30, 2025 | 34.71 | 35.46 | 34.61 | 35.25 | 35.25 | 1.09% | 395,468 |
| Sep 29, 2025 | 35.34 | 35.69 | 34.53 | 34.87 | 34.87 | -0.94% | 252,478 |
| Sep 26, 2025 | 35.07 | 35.43 | 35.01 | 35.20 | 35.20 | 0.49% | 258,538 |
| Sep 25, 2025 | 35.82 | 35.82 | 34.65 | 35.03 | 35.03 | -2.94% | 318,566 |
| Sep 24, 2025 | 36.74 | 37.05 | 35.81 | 36.09 | 36.09 | -1.50% | 203,064 |
| Sep 23, 2025 | 37.53 | 37.53 | 36.58 | 36.64 | 36.64 | -2.35% | 280,529 |
| Sep 22, 2025 | 36.40 | 38.33 | 35.83 | 37.52 | 37.52 | 2.99% | 527,253 |
| Sep 19, 2025 | 36.61 | 36.61 | 35.71 | 36.43 | 36.43 | -0.63% | 676,041 |
| Sep 18, 2025 | 35.38 | 36.69 | 34.84 | 36.66 | 36.66 | 4.71% | 366,458 |
| Sep 17, 2025 | 36.01 | 36.04 | 34.26 | 35.01 | 35.01 | -2.64% | 337,681 |
| 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 |