AtriCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.66	32.71	31.94	32.26	-	-1.89%	753,626
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
Jun 16, 2025	31.89	32.45	31.77	32.31	32.31	2.18%	391,240
Jun 13, 2025	31.76	32.30	31.47	31.62	31.62	-2.20%	387,647
Jun 12, 2025	32.80	33.26	32.00	32.33	32.33	-2.09%	411,700
Jun 11, 2025	33.40	34.49	32.94	33.02	33.02	-1.11%	477,982
Jun 10, 2025	34.21	34.38	33.13	33.39	33.39	-2.31%	309,918
Jun 9, 2025	35.09	35.24	34.14	34.18	34.18	-2.18%	596,598
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