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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.38	32.58	32.58	33.51	32.05	695,147
February 19, 2026	32.21	32.38	32.38	33.11	32	847,826
February 18, 2026	33	32.26	32.26	33.69	30.27	2.22M
February 17, 2026	32.65	32.97	32.97	33.5	32.23	955,800
February 13, 2026	32.24	32.65	32.65	33.72	32	1.67M
February 12, 2026	33.01	31.8	31.8	33.22	31.17	1.71M
February 11, 2026	34	32.9	32.9	34.31	30.47	2.6M
February 10, 2026	37.03	37.86	37.86	38.07	36.75	465,041
February 09, 2026	37.16	36.92	36.92	37.57	36.22	312,428
February 06, 2026	36.71	37.11	37.11	37.68	36.22	398,500
February 05, 2026	36.68	36.2	36.2	37.96	36.11	446,047
February 04, 2026	38.07	36.8	36.8	38.32	36.52	531,600
February 03, 2026	37	38.07	38.07	38.12	36.83	798,428
February 02, 2026	37.1	36.82	36.82	37.53	36.74	433,802
January 30, 2026	36.95	36.93	36.93	37.67	36.26	361,647
January 29, 2026	37.61	36.95	36.95	37.99	36.47	488,315
January 28, 2026	38.33	37.77	37.77	38.39	37.34	346,800
January 27, 2026	38.13	38.41	38.41	39.28	37.35	471,828
January 26, 2026	39.06	38.51	38.51	39.96	38.5	442,234
January 23, 2026	40.02	39.07	39.07	40.91	39.03	375,743
January 22, 2026	39.3	40.02	40.02	40.53	39.07	391,500
January 21, 2026	38.46	39.27	39.27	39.75	38.46	556,900
January 20, 2026	38.08	38.42	38.42	39.19	37.26	525,200
January 16, 2026	41.19	39.06	39.06	41.8	38.93	737,500
January 15, 2026	37.31	41.46	41.46	41.79	37.31	1.03M
January 14, 2026	36.47	37.37	37.37	37.89	36.06	658,300
January 13, 2026	37.54	36.4	36.4	37.95	36.33	619,708
January 12, 2026	41.55	37.64	37.64	41.96	36.76	903,130
January 09, 2026	42.32	41.46	41.46	42.7	41.13	520,503
January 08, 2026	41.53	42.41	42.41	43.18	41.53	493,100
January 07, 2026	41.5	41.77	41.77	42.08	41.03	340,236
January 06, 2026	40.43	41.44	41.44	41.57	39.98	612,112
January 05, 2026	39.31	40.52	40.52	41.07	39.2	434,300
January 02, 2026	39.71	39.27	39.27	39.8	38.68	294,515
December 31, 2025	40.1	39.56	39.56	40.24	39.49	269,524
December 30, 2025	40.34	40.18	40.18	40.65	39.8	251,726
December 29, 2025	40.18	40.42	40.42	41.33	40.18	308,544
December 26, 2025	40.66	40.33	40.33	40.87	40.22	140,000
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

AtriCure, Inc. (ATRC) NASDAQ