NASDAQ : ATRC

AtriCure, Inc. — Price history

Healthcare · Medical Instruments & Supplies · United States

Last price 61.25 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 3.12B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

AtriCure, Inc. (ATRC) closed at 60.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	61.7	62.33	59.14	60.02	399,498	-2.01%
2026-10-30	62.405	62.405	59.7	61.25	967,355	-1.97%
2026-10-29	61.71	62.86	61.69	62.48	702,373	+1.73%
2026-10-28	61.08	63	61.06	61.42	647,551	-0.15%
2026-10-27	60.855	61.78	60.08	61.51	783,200	+0.70%
2026-10-26	59.35	61.18	58.845	61.08	816,229	+3.58%
2026-10-23	58.94	59.555	58.53	58.97	497,155	-0.56%
2026-10-22	57.76	59.54	57.76	59.3	498,177	+2.83%
2026-10-21	57.73	59.286	57.131	57.67	566,328	+0.00%
2026-10-20	55.64	58.195	55.64	57.67	446,379	+3.85%
2026-10-19	55.75	56.58	55.16	55.53	607,217	-0.96%
2026-10-16	57.98	58.31	55.9	56.07	648,235	-2.96%
2026-10-15	57.83	58.44	56.27	57.78	850,920	+0.84%
2026-10-14	56.13	57.89	55.84	57.3	799,283	+0.76%
2026-10-13	57.6	57.98	56.39	56.87	596,095	-0.72%
2026-10-12	56.29	57.35	55.67	57.28	645,267	+2.63%
2026-10-09	53.14	55.89	52.435	55.81	712,506	+5.62%
2026-10-08	53.07	53.46	51.63	52.84	577,415	-0.88%
2026-10-07	53.35	54.88	52.98	53.31	753,527	-0.69%
2026-10-06	55.97	56.58	53.43	53.68	861,245	-4.77%
2026-10-05	54.14	56.6	53.86	56.37	1,095,535	+2.23%
2026-10-02	52.51	55.25	52	55.14	1,615,659	+2.89%
2026-10-01	56.52	56.99	52.6	53.59	1,971,105	-4.64%
2026-09-30	58.01	58.6	56.15	56.2	1,111,186	-3.19%
2026-09-29	58.58	59.05	56.585	58.05	876,278	-0.62%
2026-09-28	57.56	58.49	56.9	58.41	1,161,793	+0.05%
2026-09-25	60.85	61.32	57.89	58.38	1,591,611	-3.93%
2026-09-24	59.63	61.7	59.13	60.77	1,305,149	+1.36%
2026-09-23	58.92	61.475	58.72	59.955	1,206,245	+1.91%
2026-09-22	58.62	59.69	57.935	58.83	872,574	+0.87%
2026-09-21	58.23	59.105	56.97	58.32	1,039,735	+0.38%
2026-09-18	58.51	59.88	57.98	58.1	8,670,312	-1.73%
2026-09-17	57.96	59.59	57.31	59.12	1,539,652	+3.47%
2026-09-16	55.66	57.25	55.66	57.14	1,216,889	+1.64%
2026-09-15	56	56.78	54.65	56.22	1,432,311	+0.77%
2026-09-14	54.84	56.02	54.81	55.79	1,154,697	+2.29%
2026-09-11	53.53	55.16	53.52	54.54	1,098,948	+2.98%
2026-09-10	52.31	53.66	51.86	52.96	961,948	-0.13%
2026-09-09	53.155	53.705	51.965	53.03	1,659,452	-1.30%
2026-09-08	54.31	55.72	51.735	53.73	1,880,277	+4.29%
2026-09-04	52.03	52.53	51.03	51.52	714,569	-1.79%
2026-09-03	52.88	53.5	51.19	52.46	1,169,114	-0.25%
2026-09-02	49.76	52.69	49.54	52.59	1,262,643	+7.50%
2026-09-01	48.43	49.25	47.54	48.92	718,136	+1.18%
2026-08-31	48.23	48.845	46.61	48.35	529,117	-0.39%
2026-08-28	49.32	49.98	48.35	48.54	390,633	-1.48%
2026-08-27	48.22	49.45	47.823	49.27	766,479	+2.28%
2026-08-26	48.02	48.55	47.06	48.17	859,694	-1.05%
2026-08-25	49.01	49.405	48.11	48.68	966,672	-1.22%
2026-08-24	49.58	49.884	48.53	49.28	438,902	+0.61%
2026-08-21	47.5	49.2	46.992	48.98	421,181	+3.14%
2026-08-20	47.28	48.46	46.7	47.49	850,581	-0.25%
2026-08-19	46.28	47.98	46.28	47.61	928,811	+4.04%
2026-08-18	45.23	46.335	44.4	45.76	878,144	+2.21%
2026-08-17	43.75	45.86	43.405	44.77	968,321	+1.06%
2026-08-14	43.71	44.475	43.218	44.3	340,912	+1.86%
2026-08-13	43.59	44.38	43.03	43.49	549,782	-0.16%
2026-08-12	42.34	43.84	41.884	43.56	473,251	+1.42%
2026-08-11	41.99	43.18	41.65	42.95	562,463	+3.15%
2026-08-10	41.01	42.22	41.01	41.64	529,526	+0.60%
2026-08-07	39.45	41.5	39.45	41.39	527,762	+4.81%
2026-08-06	39.55	40.475	39	39.49	762,180	+0.38%
2026-08-05	38.65	39.4	37.98	39.34	754,744	+0.87%
2026-08-04	38.69	39.308	38.63	39	873,570	+0.72%
2026-08-03	38.74	39.825	38.05	38.72	1,129,443	+2.54%
2026-07-31	39.39	39.405	37.44	37.76	1,311,503	-5.95%
2026-07-30	40.75	41.16	39.85	40.15	906,829	-1.81%
2026-07-29	37.92	41.29	37.92	40.89	1,387,939	+2.87%
2026-07-28	37.85	39.9	37.725	39.75	1,071,499	+6.37%
2026-07-27	35.69	37.44	35.69	37.37	1,189,290	+6.65%
2026-07-24	33.69	35.34	32.41	35.04	1,655,002	+6.18%
2026-07-23	33.41	33.615	31.895	33	1,137,045	-1.55%
2026-07-22	34.5	34.5	33.31	33.52	713,208	-2.85%
2026-07-21	34.21	34.94	33.9	34.505	671,902	-0.76%
2026-07-20	34.82	35.45	34.465	34.77	1,070,115	-0.52%
2026-07-17	35.3	35.9	34.855	34.95	809,285	-1.88%
2026-07-16	34.89	36.33	34.86	35.62	720,856	+3.13%
2026-07-15	34.02	35.19	33.715	34.54	505,909	+0.64%
2026-07-14	34.56	34.74	33.74	34.32	1,165,623	-1.38%
2026-07-13	34.25	35.13	34.25	34.8	501,341	+1.52%
2026-07-10	34.81	34.81	33.43	34.28	563,626	-0.81%
2026-07-09	33.45	34.58	33.024	34.56	940,668	+2.67%
2026-07-08	32.64	34.07	32.01	33.66	801,386	+2.62%
2026-07-07	32.39	33.17	32.39	32.8	714,720	+1.27%
2026-07-06	31.61	33.09	31.57	32.39	837,120	+1.89%
2026-07-02	30.19	31.82	29.88	31.79	1,545,460	+6.93%
2026-07-01	28.27	29.73	28.2	29.73	1,088,256	+6.25%
2026-06-30	28.7	28.785	27.84	27.98	1,200,271	-2.51%
2026-06-29	30.22	30.78	27.24	28.7	1,973,675	-4.90%
2026-06-26	28.3	30.38	28.29	30.18	2,774,872	+7.29%
2026-06-25	28.28	28.815	27.98	28.13	1,038,847	-0.53%
2026-06-24	28.61	28.945	28.1	28.28	983,360	-0.56%
2026-06-23	28.45	28.88	27.64	28.44	727,353	+0.00%
2026-06-22	28.42	28.98	28.23	28.44	696,566	-1.25%
2026-06-18	27.46	29.03	27.425	28.8	1,731,572	+6.19%
2026-06-17	27.61	28.445	26.81	27.12	828,896	-3.07%
2026-06-16	28.03	28.849	27.59	27.98	702,635	+0.00%
2026-06-15	28.88	29.145	27.88	27.98	808,461	-2.81%
2026-06-12	28.465	28.91	28.165	28.79	700,874	+1.34%
2026-06-11	27.31	28.57	27.065	28.41	1,105,142	+3.27%
2026-06-10	27.3	27.91	26.94	27.51	703,862	+0.77%
2026-06-09	26.96	27.63	26.835	27.3	607,249	+1.43%
2026-06-08	27.18	27.41	26.62	26.915	559,543	-0.68%
2026-06-05	27.5	28.15	26.78	27.1	523,524	-0.62%
2026-06-04	26.69	28.12	26.69	27.27	839,406	+4.08%
2026-06-03	26.09	26.63	25.5	26.2	592,220	+1.31%
2026-06-02	26.08	26.14	25.36	25.86	672,103	-2.34%
2026-06-01	27.59	28.29	26.44	26.48	811,117	-4.30%
2026-05-29	28.09	28.46	27.63	27.67	722,215	-1.50%
2026-05-28	27.16	28.725	27.055	28.09	1,122,762	+2.33%
2026-05-27	28.81	29.18	27.32	27.45	1,046,461	-4.72%
2026-05-26	28.19	29.27	28	28.81	1,120,689	+1.84%
2026-05-22	28.7	28.95	28.01	28.29	499,202	-1.84%
2026-05-21	28.77	29.31	28.11	28.82	1,042,424	-0.62%
2026-05-20	28.59	29.02	28.09	29	679,331	+0.69%
2026-05-19	28.53	29.31	28.17	28.8	714,860	+1.12%
2026-05-18	28.12	29.45	28.025	28.48	732,782	+1.28%
2026-05-15	28.35	29.31	27.72	28.12	1,036,885	-0.11%
2026-05-14	26.99	28.19	26.62	28.15	638,516	+5.87%
2026-05-13	26.43	27.015	26.41	26.59	573,530	-0.37%