AtriCure, Inc. - Common Stock (ATRC)

Last Price29.18

Change+0.14 (0.50%)

NASDAQ · Last Trade: Mar 22nd, 7:23 PM EDT

Historical Prices For AtriCure, Inc. - Common Stock (ATRC)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	29.30	29.30	28.41	29.18	933,540	29.18
3/19/2026	29.03	29.32	28.66	29.03	750,264	29.03
3/18/2026	29.20	29.88	28.80	28.85	740,342	28.85
3/17/2026	30.48	31.13	29.56	29.58	945,171	29.58
3/16/2026	30.19	30.85	29.88	30.44	459,650	30.44
3/13/2026	29.66	30.53	29.00	29.84	972,342	29.84
3/12/2026	29.81	30.18	29.30	29.54	700,537	29.54
3/11/2026	28.82	29.90	28.68	29.86	566,952	29.86
3/10/2026	29.63	30.17	28.96	29.18	508,115	29.18
3/09/2026	29.81	29.81	28.41	29.39	572,445	29.39
3/06/2026	29.56	30.38	29.07	30.02	454,864	30.02
3/05/2026	30.41	31.26	29.91	30.31	499,623	30.31
3/04/2026	31.45	32.56	30.86	30.99	545,730	30.99
3/03/2026	30.21	32.01	29.58	31.46	612,333	31.46
3/02/2026	30.42	31.26	30.24	30.93	712,188	30.93
2/27/2026	31.17	31.31	30.66	31.26	508,472	31.26
2/26/2026	31.48	32.07	31.15	31.64	509,571	31.64
2/25/2026	31.43	31.56	30.67	31.19	388,623	31.19
2/24/2026	31.95	32.69	30.80	31.14	897,543	31.14
2/23/2026	32.25	33.08	31.53	31.79	568,562	31.79
2/20/2026	32.38	33.51	32.05	32.58	695,147	32.58
2/19/2026	32.21	33.11	32.00	32.38	847,696	32.38
2/18/2026	33.00	33.69	30.27	32.26	2,222,022	32.26
2/17/2026	32.65	33.50	32.23	32.97	952,607	32.97
2/13/2026	32.24	33.72	32.00	32.65	1,668,413	32.65
2/12/2026	33.01	33.22	31.17	31.80	1,714,602	31.80
2/11/2026	34.00	34.30	30.47	32.90	2,602,945	32.90
2/10/2026	37.03	38.07	36.75	37.86	464,916	37.86
2/09/2026	37.16	37.56	36.22	36.92	312,428	36.92
2/06/2026	36.71	37.68	36.22	37.11	398,454	37.11
2/05/2026	36.68	37.95	36.11	36.20	446,047	36.20
2/04/2026	38.07	38.32	36.52	36.80	531,564	36.80
2/03/2026	37.00	38.12	36.83	38.07	798,428	38.07
2/02/2026	37.10	37.53	36.74	36.82	433,650	36.82
1/30/2026	36.95	37.67	36.26	36.93	361,647	36.93
1/29/2026	37.61	37.98	36.47	36.95	488,315	36.95
1/28/2026	38.33	38.39	37.34	37.77	346,790	37.77
1/27/2026	38.13	39.28	37.35	38.41	471,828	38.41
1/26/2026	39.06	39.96	38.50	38.51	442,234	38.51
1/23/2026	40.02	40.91	39.02	39.07	375,743	39.07
1/22/2026	39.30	40.53	39.07	40.02	391,481	40.02
1/21/2026	38.46	39.75	38.46	39.27	556,898	39.27
1/20/2026	38.08	39.19	37.26	38.42	525,182	38.42
1/16/2026	41.19	41.80	38.93	39.06	737,464	39.06
1/15/2026	37.31	41.79	37.31	41.46	1,027,083	41.46
1/14/2026	36.47	37.89	36.06	37.37	658,272	37.37
1/13/2026	37.54	37.95	36.33	36.40	620,457	36.40
1/12/2026	41.55	41.95	36.76	37.64	903,113	37.64
1/09/2026	42.32	42.70	41.13	41.46	520,503	41.46
1/08/2026	41.53	43.18	41.53	42.41	493,069	42.41
1/07/2026	41.50	42.08	41.02	41.77	340,236	41.77
1/06/2026	40.43	41.53	39.98	41.44	705,626	41.44
1/05/2026	39.31	41.07	39.20	40.52	434,271	40.52
1/02/2026	39.71	39.80	38.68	39.27	294,515	39.27
12/31/2025	40.10	40.23	39.49	39.56	269,524	39.56
12/30/2025	40.34	40.65	39.80	40.18	251,726	40.18
12/29/2025	40.18	41.33	40.18	40.42	308,544	40.42
12/26/2025	40.66	40.87	40.22	40.33	139,980	40.33
12/24/2025	40.54	41.01	40.11	40.55	129,038	40.55
12/23/2025	41.30	41.54	40.44	40.54	220,549	40.54