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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	35.43	35.84	35.84	36.2	35.43	615,956
August 18, 2025	35.55	35.62	35.62	36.06	35.42	409,361
August 15, 2025	35.67	35.45	35.45	35.7	35.26	329,400
August 14, 2025	36.27	35.41	35.41	36.36	34.91	387,667
August 13, 2025	36.08	36.7	36.7	36.96	35.54	421,800
August 12, 2025	35.76	35.84	35.84	36.08	35.02	514,200
August 11, 2025	35.33	35.49	35.49	35.99	34.92	678,300
August 08, 2025	35.92	35.31	35.31	36.44	35.16	398,463
August 07, 2025	36.68	35.9	35.9	36.98	35.66	496,400
August 06, 2025	37.74	36.52	36.52	37.8	35.92	686,434
August 05, 2025	36.35	37.54	37.54	37.57	36.14	767,700
August 04, 2025	35	36.35	36.35	36.43	34.51	851,800
August 01, 2025	35.01	34.41	34.41	35.23	33.63	730,334
July 31, 2025	35.17	35.1	35.1	35.78	34.18	878,272
July 30, 2025	37.7	35.13	35.13	38.11	34.4	2.85M
July 29, 2025	33.27	31.73	31.73	33.59	31.55	841,767
July 28, 2025	31.41	33.22	33.22	33.4	31.41	1.34M
July 25, 2025	30.45	31.5	31.5	31.57	30.41	589,267
July 24, 2025	30.73	30.17	30.17	31.06	30.13	405,044
July 23, 2025	29.58	30.82	30.82	30.86	29.48	622,100
July 22, 2025	29.38	29.37	29.37	30.01	29.23	388,679
July 21, 2025	29.5	29.24	29.24	30.12	28.96	445,120
July 18, 2025	30.16	29.26	29.26	30.16	29.21	294,900
July 17, 2025	30.4	29.75	29.75	30.69	29.6	409,841
July 16, 2025	30.59	30.38	30.38	30.66	29.91	428,100
July 15, 2025	31.45	30.54	30.54	32.33	30.51	488,420
July 14, 2025	30.72	31.3	31.3	31.67	30.7	338,200
July 11, 2025	31.88	30.72	30.72	31.89	30.49	388,102
July 10, 2025	31.77	32.06	32.06	32.44	31.4	376,100
July 09, 2025	31.88	31.92	31.92	32	31	348,008
July 08, 2025	31.47	31.63	31.63	32.09	31.4	333,100
July 07, 2025	31.66	31.54	31.54	31.9	31.26	383,500
July 03, 2025	31.7	31.76	31.76	32.03	31.33	166,100
July 02, 2025	32.09	31.39	31.39	32.24	30.85	336,681
July 01, 2025	32.59	32.2	32.2	33.15	32.15	319,900
June 30, 2025	32.46	32.77	32.77	32.85	32.13	337,653
June 27, 2025	32.86	32.28	32.28	32.94	31.88	968,000
June 26, 2025	32.24	32.88	32.88	32.94	31.89	352,500
June 25, 2025	32.61	32.27	32.27	33	32.11	366,700
June 24, 2025	32.29	32.74	32.74	32.8	31	223,518
June 23, 2025	31.33	31.9	31.9	32.02	30.98	277,865
June 20, 2025	31.94	31.4	31.4	31.94	31.13	494,700
June 18, 2025	32.47	31.61	31.61	32.47	31.49	379,700
June 17, 2025	31.93	32.6	32.6	33.1	31.69	697,000
June 16, 2025	31.89	32.31	32.31	32.45	31.77	391,240
June 13, 2025	31.76	31.62	31.62	32.3	31.47	387,647
June 12, 2025	32.8	32.33	32.33	33.26	32	411,700
June 11, 2025	33.4	33.02	33.02	34.49	32.94	478,000
June 10, 2025	34.21	33.39	33.39	34.38	33.13	309,918
June 09, 2025	35.09	34.18	34.18	35.24	34.14	596,600
June 06, 2025	35.27	34.94	34.94	35.33	34.4	371,200
June 05, 2025	34.94	34.87	34.87	35.05	34.53	479,900
June 04, 2025	34.68	34.92	34.92	35.04	34.43	497,887
June 03, 2025	34.06	34.73	34.73	34.87	33.92	511,013
June 02, 2025	34.35	34	34	34.52	33.32	916,700
May 30, 2025	33.94	34.57	34.57	34.76	33.36	492,000
May 29, 2025	33.71	34.08	34.08	34.16	33.3	532,000
May 28, 2025	33.9	33.54	33.54	34.06	33.3	329,333

AtriCure, Inc. (ATRC) NASDAQ