AtriCure, Inc. - Common Stock (ATRC)

Last Price36.80

Change-1.27 (-3.34%)

NASDAQ · Last Trade: Feb 4th, 11:45 PM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	40.95	41.91	40.70	41.65	334,044	41.65
12/19/2025	40.40	41.16	40.11	40.95	520,888	40.95
12/18/2025	41.15	41.52	40.33	40.40	462,228	40.40
12/17/2025	41.20	41.95	40.60	40.81	434,998	40.81
12/16/2025	41.35	41.99	40.62	41.08	574,648	41.08
12/15/2025	42.40	42.60	41.00	41.04	605,334	41.04
12/12/2025	41.36	42.44	41.08	42.38	541,970	42.38
12/11/2025	41.60	42.41	41.08	41.41	423,442	41.41
12/10/2025	39.77	41.53	39.37	41.18	731,267	41.18
12/09/2025	39.04	39.84	38.97	39.72	531,291	39.72
12/08/2025	40.00	40.23	38.92	38.94	625,527	38.94
12/05/2025	39.26	41.12	39.03	39.86	658,569	39.86
12/04/2025	36.38	39.73	36.38	39.25	1,003,679	39.25
12/03/2025	35.31	36.32	34.98	36.31	535,172	36.31
12/02/2025	35.47	36.19	34.88	35.31	783,240	35.31
12/01/2025	35.10	35.86	34.94	35.08	519,376	35.08
11/28/2025	36.00	36.51	35.58	36.12	325,599	36.12
11/26/2025	38.35	38.90	35.51	36.03	677,169	36.03
11/25/2025	37.16	38.61	37.16	38.48	463,173	38.48
11/24/2025	36.49	38.00	36.16	37.74	505,153	37.74
11/21/2025	33.31	36.37	33.30	36.17	571,216	36.17
11/20/2025	34.77	35.16	33.20	33.25	355,536	33.25
11/19/2025	33.31	34.26	32.95	34.18	588,506	34.18
11/18/2025	33.30	33.63	32.48	33.16	528,356	33.16
11/17/2025	32.60	33.98	32.13	33.12	689,029	33.12
11/14/2025	31.44	32.95	31.12	32.90	520,924	32.90
11/13/2025	32.79	33.20	31.62	31.71	374,831	31.71
11/12/2025	32.92	34.38	32.57	33.06	525,744	33.06
11/11/2025	32.16	33.20	32.16	32.86	466,230	32.86
11/10/2025	32.17	32.66	31.64	31.99	510,490	31.99
11/07/2025	31.10	32.88	31.10	32.05	422,298	32.05
11/06/2025	32.04	32.16	31.43	31.50	559,235	31.50
11/05/2025	32.77	33.41	31.95	32.32	544,144	32.32