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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	40.54	40.55	40.55	41.01	40.11	129,038
December 23, 2025	41.3	40.54	40.54	41.54	40.44	220,600
December 22, 2025	40.95	41.65	41.65	41.92	40.7	334,044
December 19, 2025	40.4	40.95	40.95	41.17	40.11	520,900
December 18, 2025	41.15	40.4	40.4	41.52	40.33	453,736
December 17, 2025	41.2	40.81	40.81	41.95	40.6	432,300
December 16, 2025	41.35	41.08	41.08	41.99	40.62	574,648
December 15, 2025	42.4	41.04	41.04	42.6	41	605,334
December 12, 2025	41.36	42.38	42.38	42.44	41.08	542,000
December 11, 2025	41.6	41.41	41.41	42.42	41.08	423,443
December 10, 2025	39.77	41.18	41.18	41.53	39.37	731,300
December 09, 2025	39.04	39.72	39.72	39.84	38.97	531,300
December 08, 2025	40	38.94	38.94	40.23	38.92	626,600
December 05, 2025	39.26	39.86	39.86	41.12	39.03	658,600
December 04, 2025	36.38	39.25	39.25	39.73	36.38	1M
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

AtriCure, Inc. (ATRC) NASDAQ