AtriCure, Inc. - Common Stock (ATRC)

Last Price39.34

Change+0.34 (0.87%)

NASDAQ· Last Trade: Aug 5th, 8:22 PM EDT

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

Date Range:

2026-05-06 - 2026-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	38.65	39.40	37.98	39.34	754,722	39.34
8/04/2026	38.63	39.31	38.63	39.00	873,569	39.00
8/03/2026	38.74	39.83	38.05	38.72	1,129,442	38.72
7/31/2026	39.39	39.41	37.44	37.76	1,311,503	37.76
7/30/2026	40.75	41.16	39.85	40.15	906,829	40.15
7/29/2026	37.92	41.29	37.92	40.89	1,387,939	40.89
7/28/2026	37.85	39.90	37.73	39.75	1,071,469	39.75
7/27/2026	35.69	37.44	35.69	37.37	1,189,289	37.37
7/24/2026	33.69	35.34	32.41	35.04	1,655,002	35.04
7/23/2026	33.41	33.62	31.89	33.00	1,137,009	33.00
7/22/2026	34.50	34.50	33.31	33.52	713,208	33.52
7/21/2026	34.21	34.94	33.90	34.51	671,902	34.51
7/20/2026	34.82	35.45	34.47	34.77	1,070,115	34.77
7/17/2026	35.30	35.90	34.85	34.95	809,286	34.95
7/16/2026	34.89	36.33	34.86	35.62	720,857	35.62
7/15/2026	34.02	35.19	33.72	34.54	505,912	34.54
7/14/2026	34.56	34.74	33.74	34.32	1,165,625	34.32
7/13/2026	34.25	35.13	34.25	34.80	501,343	34.80
7/10/2026	34.81	34.81	33.43	34.28	563,627	34.28
7/09/2026	33.45	34.58	33.02	34.56	940,658	34.56
7/08/2026	32.64	34.07	32.01	33.66	801,386	33.66
7/07/2026	32.39	33.17	32.39	32.80	714,721	32.80
7/06/2026	31.61	33.09	31.57	32.39	837,121	32.39
7/02/2026	30.19	31.82	29.88	31.79	1,545,461	31.79
7/01/2026	28.27	29.73	28.20	29.73	1,088,256	29.73
6/30/2026	28.70	28.79	27.84	27.98	1,200,272	27.98
6/29/2026	30.22	30.78	27.24	28.70	1,973,676	28.70
6/26/2026	28.29	30.38	28.29	30.18	2,774,872	30.18
6/25/2026	28.28	28.82	27.98	28.13	1,038,846	28.13
6/24/2026	28.61	28.95	28.10	28.28	983,360	28.28
6/23/2026	28.45	28.88	27.64	28.44	727,353	28.44
6/22/2026	28.42	28.98	28.23	28.44	696,567	28.44
6/18/2026	27.46	29.03	27.43	28.80	1,731,574	28.80
6/17/2026	27.61	28.45	26.81	27.12	828,897	27.12
6/16/2026	28.03	28.85	27.59	27.98	702,636	27.98
6/15/2026	28.88	29.14	27.88	27.98	808,461	27.98
6/12/2026	28.46	28.91	28.16	28.79	700,874	28.79
6/11/2026	27.31	28.57	27.07	28.41	1,105,142	28.41
6/10/2026	27.30	27.91	26.94	27.51	703,863	27.51
6/09/2026	26.96	27.63	26.84	27.30	607,250	27.30
6/08/2026	27.18	27.41	26.62	26.91	559,543	26.91
6/05/2026	27.50	28.15	26.78	27.10	523,525	27.10
6/04/2026	26.69	28.12	26.69	27.27	839,407	27.27
6/03/2026	26.09	26.63	25.50	26.20	592,221	26.20
6/02/2026	26.08	26.14	25.36	25.86	672,104	25.86
6/01/2026	27.59	28.29	26.44	26.48	811,118	26.48
5/29/2026	28.09	28.46	27.63	27.67	722,216	27.67
5/28/2026	27.16	28.73	27.05	28.09	1,122,763	28.09
5/27/2026	28.81	29.18	27.32	27.45	1,046,462	27.45
5/26/2026	28.19	29.27	28.00	28.81	1,120,690	28.81
5/22/2026	28.70	28.95	28.01	28.29	499,204	28.29
5/21/2026	28.77	29.31	28.11	28.82	1,042,425	28.82
5/20/2026	28.83	29.02	28.09	29.00	679,331	29.00
5/19/2026	28.53	29.31	28.17	28.80	714,861	28.80
5/18/2026	28.12	29.45	28.02	28.48	732,783	28.48
5/15/2026	28.35	29.31	27.72	28.12	1,036,886	28.12
5/14/2026	26.99	28.19	26.62	28.15	638,517	28.15
5/13/2026	26.43	27.02	26.41	26.59	573,533	26.59
5/12/2026	26.32	27.02	26.14	26.69	851,481	26.69
5/11/2026	26.34	26.44	25.52	26.30	924,247	26.30
5/08/2026	27.92	27.98	26.08	26.28	955,704	26.28
5/07/2026	28.31	29.19	27.14	27.80	1,005,702	27.80
5/06/2026	28.15	29.34	26.96	28.01	1,166,676	28.01