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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AtriCure, Inc. (ATRC) NASDAQ