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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	36.28	36.11	36.11	36.8	35.59	392,534
September 08, 2025	35.39	36	36	36.2	35.18	348,500
September 05, 2025	35.75	35.38	35.38	36.08	35.32	294,300
September 04, 2025	34.73	35.66	35.66	35.92	34.52	305,400
September 03, 2025	36.07	34.77	34.77	36.32	34.37	470,800
September 02, 2025	36.26	36.29	36.29	36.85	35	460,746
August 29, 2025	37.47	36.99	36.99	37.59	36.95	334,400
August 28, 2025	37.31	37.22	37.22	37.41	36.72	354,700
August 27, 2025	37.74	37.3	37.3	38.06	37.22	205,617
August 26, 2025	37.84	37.87	37.87	38.33	37.55	294,519
August 25, 2025	37.5	37.84	37.84	38.24	37.27	332,521
August 22, 2025	36.35	37.66	37.66	37.71	35.95	525,425
August 21, 2025	35.9	35.73	35.73	36.24	35.63	266,637
August 20, 2025	35.75	36.07	36.07	36.19	35.51	321,500

AtriCure, Inc. (ATRC) NASDAQ