AtriCure, Inc. - Common Stock (ATRC)

Last Price64.58

Change+4.16 (6.89%)

NASDAQ · Last Trade: Nov 4th, 1:54 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	59.45	61.54	59.09	60.41	1,593,632	60.41
11/02/2026	61.70	62.33	59.13	59.88	1,122,930	59.88
10/30/2026	62.41	62.41	59.70	61.25	967,355	61.25
10/29/2026	61.71	62.86	61.69	62.48	702,229	62.48
10/28/2026	61.08	63.00	61.06	61.42	647,549	61.42
10/27/2026	60.85	61.78	60.08	61.51	783,198	61.51
10/26/2026	59.35	61.18	58.84	61.08	815,927	61.08
10/23/2026	58.94	59.55	58.53	58.97	497,156	58.97
10/22/2026	57.76	59.54	57.76	59.30	498,177	59.30
10/21/2026	57.73	59.29	57.13	57.67	566,328	57.67
10/20/2026	55.64	58.20	55.64	57.67	446,376	57.67
10/19/2026	55.75	56.58	55.16	55.53	607,196	55.53
10/16/2026	57.98	58.31	55.90	56.07	648,351	56.07
10/15/2026	57.83	58.44	56.27	57.78	850,921	57.78
10/14/2026	56.13	57.89	55.84	57.30	799,283	57.30
10/13/2026	57.60	57.98	56.39	56.87	596,096	56.87
10/12/2026	56.29	57.35	55.67	57.28	645,593	57.28
10/09/2026	53.14	55.89	52.44	55.81	712,512	55.81
10/08/2026	53.07	53.46	51.63	52.84	595,654	52.84
10/07/2026	53.35	54.88	52.98	53.31	753,529	53.31
10/06/2026	55.97	56.58	53.43	53.68	863,660	53.68
10/05/2026	54.14	56.60	53.86	56.37	1,095,535	56.37
10/02/2026	52.51	55.25	52.00	55.14	1,615,661	55.14
10/01/2026	56.52	56.99	52.60	53.59	1,970,896	53.59
9/30/2026	58.01	58.60	56.15	56.20	1,111,187	56.20
9/29/2026	58.58	59.05	56.59	58.05	876,275	58.05
9/28/2026	57.56	58.49	56.90	58.41	1,161,791	58.41
9/25/2026	60.85	61.32	57.89	58.38	1,591,611	58.38
9/24/2026	59.63	61.70	59.13	60.77	1,305,131	60.77
9/23/2026	58.92	61.48	58.72	59.95	1,206,246	59.95
9/22/2026	58.62	59.69	57.94	58.83	872,570	58.83
9/21/2026	58.23	59.10	56.97	58.32	1,039,733	58.32
9/18/2026	58.51	59.88	57.98	58.10	8,670,313	58.10
9/17/2026	57.96	59.59	57.31	59.12	1,539,650	59.12
9/16/2026	55.66	57.25	55.66	57.14	1,216,889	57.14
9/15/2026	56.00	56.78	54.65	56.22	1,432,304	56.22
9/14/2026	54.84	56.02	54.81	55.79	1,154,686	55.79
9/11/2026	53.53	55.16	53.52	54.54	1,098,948	54.54
9/10/2026	52.31	53.66	51.86	52.96	961,946	52.96
9/09/2026	53.15	53.70	51.97	53.03	1,659,450	53.03
9/08/2026	54.31	55.72	51.73	53.73	1,880,275	53.73
9/04/2026	52.03	52.53	51.03	51.52	714,570	51.52
9/03/2026	52.88	53.50	51.19	52.46	1,169,108	52.46
9/02/2026	49.76	52.69	49.54	52.59	1,262,639	52.59
9/01/2026	48.43	49.25	47.54	48.92	718,136	48.92
8/31/2026	48.23	48.84	46.61	48.35	529,129	48.35
8/28/2026	49.32	49.98	48.35	48.54	390,633	48.54
8/27/2026	48.22	49.45	47.82	49.27	766,479	49.27
8/26/2026	48.02	48.55	47.06	48.17	859,693	48.17
8/25/2026	49.01	49.41	48.11	48.68	966,671	48.68
8/24/2026	49.58	49.88	48.53	49.28	438,901	49.28
8/21/2026	47.50	49.20	46.99	48.98	421,183	48.98
8/20/2026	47.28	48.46	46.70	47.49	850,579	47.49
8/19/2026	46.28	47.98	46.28	47.61	928,810	47.61
8/18/2026	45.23	46.34	44.40	45.76	878,144	45.76
8/17/2026	43.75	45.86	43.41	44.77	968,309	44.77
8/14/2026	43.71	44.48	43.22	44.30	340,912	44.30
8/13/2026	43.59	44.38	43.03	43.49	549,781	43.49
8/12/2026	42.34	43.84	41.88	43.56	473,250	43.56
8/11/2026	41.99	43.18	41.65	42.95	562,462	42.95
8/10/2026	41.01	42.22	41.01	41.64	529,526	41.64
8/07/2026	39.45	41.50	39.45	41.39	527,762	41.39
8/06/2026	39.55	40.48	39.00	39.49	762,178	39.49
8/05/2026	38.65	39.40	37.98	39.34	754,731	39.34
8/04/2026	38.63	39.31	38.63	39.00	873,569	39.00