AtriCure, Inc. - ATRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	35.31	36.31	36.31	36.32	34.99	535,200
December 02, 2025	35.47	35.31	35.31	36.19	34.88	783,240
December 01, 2025	35.1	35.09	35.09	35.86	34.94	519,400
November 28, 2025	36	36.12	36.12	36.51	35.58	325,600
November 26, 2025	38.35	36.03	36.03	38.9	35.51	677,200
November 25, 2025	37.16	38.48	38.48	38.61	37.16	463,200
November 24, 2025	36.49	37.74	37.74	38	36.17	515,011
November 21, 2025	33.31	36.17	36.17	36.37	33.3	571,216
November 20, 2025	34.77	33.25	33.25	35.16	33.2	355,536
November 19, 2025	33.31	34.18	34.18	34.26	32.95	588,603
November 18, 2025	33.3	33.16	33.16	33.63	32.48	528,400
November 17, 2025	32.6	33.12	33.12	33.98	32.14	689,029
November 14, 2025	31.44	32.9	32.9	32.95	31.12	520,924
November 13, 2025	32.79	31.71	31.71	33.2	31.62	374,831
November 12, 2025	32.92	33.06	33.06	34.38	32.57	525,700
November 11, 2025	32.16	32.86	32.86	33.2	32.16	466,200
November 10, 2025	32.17	31.99	31.99	32.67	31.64	510,500
November 07, 2025	31.1	32.05	32.05	32.88	31.1	422,300
November 06, 2025	32.04	31.5	31.5	32.16	31.43	559,235
November 05, 2025	32.77	32.32	32.32	33.42	31.96	544,144
November 04, 2025	33.83	32.75	32.75	34.6	32.72	748,038
November 03, 2025	34.55	34.03	34.03	35.08	33	923,602
October 31, 2025	34.19	34.55	34.55	35.13	33.76	730,658
October 30, 2025	36.86	34.07	34.07	36.86	30.94	2.37M
October 29, 2025	36.38	35.44	35.44	37.28	34.71	735,714
October 28, 2025	36.56	36.45	36.45	37.16	36.09	414,800
October 27, 2025	37.93	36.47	36.47	38.42	35.93	512,024
October 24, 2025	37.77	37.54	37.54	37.83	37.07	295,703
October 23, 2025	37.13	37.39	37.39	37.75	36.72	314,680
October 22, 2025	37.14	37.11	37.11	37.73	36.93	465,629
October 21, 2025	37.46	37	37	37.72	36.61	325,400
October 20, 2025	37.61	37.46	37.46	38.11	36.91	232,321
October 17, 2025	36.9	37.16	37.16	37.69	36.9	214,732
October 16, 2025	37	37.24	37.24	37.83	36.74	366,400
October 15, 2025	35.64	37.03	37.03	37.28	35.55	501,438
October 14, 2025	35.17	35.39	35.39	36	35.03	403,000
October 13, 2025	36.46	35.6	35.6	36.83	35.28	447,200
October 10, 2025	36.35	36.18	36.18	37.31	34.65	649,538
October 09, 2025	35.1	36.47	36.47	36.8	35.1	321,096
October 08, 2025	34.35	35.08	35.08	35.15	34.13	189,308
October 07, 2025	34.71	34.12	34.12	34.88	33.74	316,200
October 06, 2025	34.98	34.73	34.73	35.75	34.64	242,600
October 03, 2025	34.55	34.81	34.81	35.76	34.51	217,300
October 02, 2025	34.23	34.29	34.29	35	33.92	332,809
October 01, 2025	34.89	34.23	34.23	35.24	33.45	397,000
September 30, 2025	34.71	35.25	35.25	35.46	34.61	395,500
September 29, 2025	35.34	34.87	34.87	35.69	34.53	252,500
September 26, 2025	35.07	35.2	35.2	35.43	35.01	258,538
September 25, 2025	35.82	35.03	35.03	35.82	34.65	318,600
September 24, 2025	36.74	36.09	36.09	37.11	35.81	185,077
September 23, 2025	37.53	36.64	36.64	37.53	36.58	280,529
September 22, 2025	36.4	37.5	37.5	38.33	35.83	425,988
September 19, 2025	36.61	36.43	36.43	36.61	35.71	676,000
September 18, 2025	35.38	36.66	36.66	36.69	34.84	366,500
September 17, 2025	36.01	35.01	35.01	36.04	34.26	337,700
September 16, 2025	34.48	35.96	35.96	36.04	34.21	710,016
September 15, 2025	35.07	34.63	34.63	35.92	34.59	621,600
September 12, 2025	37.16	35.07	35.07	38.08	35.05	700,803
September 11, 2025	35.22	37.56	37.56	37.66	34.95	642,858
September 10, 2025	36.04	35.15	35.15	36.04	34.57	574,800

AtriCure, Inc. (ATRC) NASDAQ