AtriCure, Inc. - Common Stock (ATRC)

Last Price58.10

Change-1.02 (-1.73%)

NASDAQ · Last Trade: Sep 20th, 2:35 AM EDT

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

Date Range:

2026-06-20 - 2026-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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