AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.50	49.20	46.99	48.98	48.98	3.14%	419,845
Aug 20, 2026	47.28	48.46	46.70	47.49	47.49	-0.25%	802,241
Aug 19, 2026	46.28	47.98	46.28	47.61	47.61	4.04%	928,750
Aug 18, 2026	45.23	46.34	44.40	45.76	45.76	2.21%	878,143
Aug 17, 2026	43.75	45.86	43.41	44.77	44.77	1.06%	967,938
Aug 14, 2026	43.71	44.48	43.22	44.30	44.30	1.86%	340,858
Aug 13, 2026	43.59	44.38	43.03	43.49	43.49	-0.16%	549,779
Aug 12, 2026	42.34	43.84	41.88	43.56	43.56	1.42%	473,100
Aug 11, 2026	41.99	43.18	41.65	42.95	42.95	3.15%	562,292
Aug 10, 2026	41.01	42.22	41.01	41.64	41.64	0.60%	529,510
Aug 7, 2026	39.45	41.50	39.45	41.39	41.39	4.81%	527,761
Aug 6, 2026	39.55	40.48	39.00	39.49	39.49	0.38%	762,177
Aug 5, 2026	38.65	39.40	37.98	39.34	39.34	0.87%	754,721
Aug 4, 2026	38.69	39.31	38.63	39.00	39.00	0.72%	873,566
Aug 3, 2026	38.74	39.83	38.05	38.72	38.72	2.54%	1,129,440
Jul 31, 2026	39.39	39.41	37.44	37.76	37.76	-5.95%	1,310,569
Jul 30, 2026	40.75	41.16	39.85	40.15	40.15	-1.81%	906,804
Jul 29, 2026	37.92	41.29	37.92	40.89	40.89	2.87%	1,387,914
Jul 28, 2026	37.85	39.90	37.73	39.75	39.75	6.37%	1,071,462
Jul 27, 2026	35.69	37.44	35.69	37.37	37.37	6.65%	1,189,257
Jul 24, 2026	33.69	35.34	32.41	35.04	35.04	6.18%	1,654,796
Jul 23, 2026	33.41	33.62	31.90	33.00	33.00	-1.55%	1,130,688
Jul 22, 2026	34.50	34.50	33.31	33.52	33.52	-2.85%	713,019
Jul 21, 2026	34.21	34.94	33.90	34.51	34.51	-0.76%	671,832
Jul 20, 2026	34.82	35.45	34.47	34.77	34.77	-0.52%	1,070,115
Jul 17, 2026	35.30	35.90	34.86	34.95	34.95	-1.88%	809,275
Jul 16, 2026	34.89	36.33	34.86	35.62	35.62	3.13%	720,846
Jul 15, 2026	34.02	35.19	33.72	34.54	34.54	0.64%	505,885
Jul 14, 2026	34.56	34.74	33.74	34.32	34.32	-1.38%	1,117,315
Jul 13, 2026	34.25	35.13	34.25	34.80	34.80	1.52%	501,316
Jul 10, 2026	34.81	34.81	33.43	34.28	34.28	-0.81%	531,511
Jul 9, 2026	33.45	34.58	33.02	34.56	34.56	2.67%	940,657
Jul 8, 2026	32.64	34.07	32.01	33.66	33.66	2.62%	768,425
Jul 7, 2026	32.39	33.17	32.39	32.80	32.80	1.27%	714,720
Jul 6, 2026	31.61	33.09	31.57	32.39	32.39	1.89%	820,611
Jul 2, 2026	30.19	31.82	29.88	31.79	31.79	6.93%	1,544,990
Jul 1, 2026	28.27	29.73	28.20	29.73	29.73	6.25%	1,088,256
Jun 30, 2026	28.70	28.79	27.84	27.98	27.98	-2.51%	1,200,271
Jun 29, 2026	30.22	30.78	27.24	28.70	28.70	-4.90%	1,973,675
Jun 26, 2026	28.30	30.38	28.29	30.18	30.18	7.29%	2,774,872
Jun 25, 2026	28.28	28.82	27.98	28.13	28.13	-0.53%	1,038,847
Jun 24, 2026	28.61	28.95	28.10	28.28	28.28	-0.56%	983,360
Jun 23, 2026	28.45	28.88	27.64	28.44	28.44	-	727,353
Jun 22, 2026	28.42	28.98	28.23	28.44	28.44	-1.25%	696,566
Jun 18, 2026	27.46	29.03	27.43	28.80	28.80	6.19%	1,731,572
Jun 17, 2026	27.61	28.45	26.81	27.12	27.12	-3.07%	828,896
Jun 16, 2026	28.03	28.85	27.59	27.98	27.98	-	702,635
Jun 15, 2026	28.88	29.15	27.88	27.98	27.98	-2.81%	808,461
Jun 12, 2026	28.47	28.91	28.17	28.79	28.79	1.34%	700,874
Jun 11, 2026	27.31	28.57	27.07	28.41	28.41	3.27%	1,105,142