5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-14.54%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
+7.36%
1 YEAR PERFORMANCE
+46.08%
AtriCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $33.04 | $32.81 (-0.7%) | $33.50 | $32.53 | 513.38 K | $1.55 B |
| 05/21/2025 | $33.68 | $33.26 (-1.25%) | $34.22 | $33.08 | 506.83 K | $1.58 B |
| 05/20/2025 | $32.33 | $34.05 (5.32%) | $34.09 | $32.33 | 592.42 K | $1.61 B |
| 05/19/2025 | $32.23 | $32.40 (0.53%) | $32.68 | $32.15 | 380.93 K | $1.54 B |
| 05/16/2025 | $32.32 | $32.71 (1.21%) | $32.97 | $32.11 | 550.12 K | $1.55 B |
| 05/15/2025 | $32.25 | $32.30 (0.16%) | $32.59 | $31.20 | 361.44 K | $1.53 B |
| 05/14/2025 | $31.36 | $32.25 (2.84%) | $32.58 | $31.36 | 557.80 K | $1.53 B |
| 05/13/2025 | $32.31 | $31.48 (-2.57%) | $32.90 | $31.43 | 453.60 K | $1.49 B |
| 05/12/2025 | $32.29 | $31.81 (-1.49%) | $32.91 | $31.56 | 596.10 K | $1.51 B |
| 05/09/2025 | $31.30 | $30.99 (-0.99%) | $31.59 | $30.41 | 625.25 K | $1.47 B |
| 05/08/2025 | $30.85 | $31.18 (1.07%) | $31.82 | $30.14 | 1.09 M | $1.48 B |
| 05/07/2025 | $29.95 | $30.31 (1.2%) | $30.55 | $29.62 | 521.20 K | $1.44 B |
| 05/06/2025 | $28.60 | $29.85 (4.37%) | $30.24 | $28.52 | 1.12 M | $1.41 B |
| 05/05/2025 | $29.98 | $29.07 (-3.04%) | $30.12 | $28.85 | 807.02 K | $1.38 B |
| 05/02/2025 | $29.88 | $30.02 (0.47%) | $30.63 | $29.31 | 855.14 K | $1.42 B |
| 05/01/2025 | $29.92 | $29.29 (-2.11%) | $30.36 | $28.29 | 1.37 M | $1.39 B |
| 04/30/2025 | $31.18 | $29.91 (-4.07%) | $31.98 | $28.64 | 2.42 M | $1.42 B |
| 04/29/2025 | $33.47 | $34.65 (3.53%) | $35.60 | $33.47 | 1.12 M | $1.64 B |
| 04/28/2025 | $33.49 | $33.67 (0.54%) | $34.09 | $33.16 | 719.04 K | $1.60 B |
| 04/25/2025 | $33.53 | $33.40 (-0.39%) | $33.57 | $32.63 | 426.20 K | $1.57 B |
| 04/24/2025 | $32.60 | $33.75 (3.53%) | $33.82 | $32.60 | 526.03 K | $1.59 B |
| 04/23/2025 | $32.97 | $32.49 (-1.46%) | $34.23 | $32.16 | 449.74 K | $1.53 B |
| 04/22/2025 | $31.70 | $31.97 (0.85%) | $32.42 | $31.55 | 687.80 K | $1.51 B |
| 04/21/2025 | $31.60 | $31.74 (0.44%) | $31.85 | $30.78 | 543.90 K | $1.50 B |
| 04/17/2025 | $32.73 | $32.01 (-2.2%) | $33.50 | $31.17 | 450.30 K | $1.51 B |
| 04/16/2025 | $31.95 | $32.08 (0.41%) | $32.45 | $31.34 | 286.33 K | $1.51 B |
| 04/15/2025 | $32.43 | $32.36 (-0.22%) | $33.56 | $31.96 | 398.40 K | $1.52 B |
| 04/14/2025 | $32.80 | $32.62 (-0.55%) | $32.90 | $32.10 | 252.33 K | $1.54 B |
| 04/11/2025 | $31.72 | $32.07 (1.1%) | $32.59 | $31.14 | 331.65 K | $1.51 B |
| 04/10/2025 | $32.95 | $31.64 (-3.98%) | $33.28 | $30.96 | 333.65 K | $1.49 B |
| 04/09/2025 | $30.19 | $33.10 (9.64%) | $34.31 | $30.19 | 677.71 K | $1.56 B |
| 04/08/2025 | $33.03 | $30.61 (-7.33%) | $33.46 | $30.05 | 541.60 K | $1.44 B |
| 04/07/2025 | $29.87 | $31.59 (5.76%) | $33.10 | $29.48 | 691.04 K | $1.49 B |
| 04/04/2025 | $31.50 | $31.31 (-0.6%) | $32.15 | $30.56 | 529.00 K | $1.47 B |
| 04/03/2025 | $32.13 | $32.92 (2.46%) | $33.48 | $31.54 | 464.03 K | $1.55 B |
| 04/02/2025 | $32.52 | $34.13 (4.95%) | $34.30 | $32.33 | 467.01 K | $1.61 B |
| 04/01/2025 | $32.08 | $33.36 (3.99%) | $33.44 | $31.35 | 642.42 K | $1.57 B |
| 03/31/2025 | $31.40 | $32.26 (2.74%) | $32.55 | $31.02 | 474.80 K | $1.52 B |
| 03/28/2025 | $33.83 | $31.83 (-5.91%) | $34.12 | $31.52 | 538.82 K | $1.50 B |
| 03/27/2025 | $33.83 | $34.37 (1.6%) | $35.09 | $33.13 | 616.10 K | $1.62 B |
| 03/26/2025 | $34.85 | $33.62 (-3.53%) | $35.63 | $32.10 | 1.07 M | $1.58 B |
| 03/25/2025 | $35.05 | $34.85 (-0.57%) | $35.19 | $34.02 | 573.01 K | $1.64 B |
| 03/24/2025 | $34.26 | $35.09 (2.42%) | $35.59 | $34.26 | 840.02 K | $1.65 B |
| 03/21/2025 | $34.53 | $33.54 (-2.87%) | $35.24 | $33.45 | 956.51 K | $1.58 B |
| 03/20/2025 | $34.37 | $34.82 (1.31%) | $35.35 | $34.22 | 333.80 K | $1.64 B |
| 03/19/2025 | $33.95 | $34.82 (2.56%) | $35.17 | $33.81 | 337.83 K | $1.64 B |
| 03/18/2025 | $33.38 | $33.93 (1.65%) | $34.50 | $33.38 | 412.50 K | $1.60 B |
| 03/17/2025 | $33.17 | $33.78 (1.84%) | $33.82 | $32.70 | 675.70 K | $1.59 B |
| 03/14/2025 | $33.10 | $33.31 (0.63%) | $33.76 | $32.51 | 624.30 K | $1.57 B |
| 03/13/2025 | $32.87 | $32.76 (-0.33%) | $33.69 | $32.28 | 573.63 K | $1.54 B |
| 03/12/2025 | $34.54 | $32.69 (-5.36%) | $34.54 | $32.61 | 885.60 K | $1.54 B |
| 03/11/2025 | $33.89 | $33.94 (0.15%) | $34.28 | $33.19 | 743.45 K | $1.60 B |
| 03/10/2025 | $33.79 | $33.54 (-0.74%) | $34.23 | $32.78 | 834.20 K | $1.58 B |
| 03/07/2025 | $36.15 | $34.52 (-4.51%) | $36.15 | $33.83 | 743.60 K | $1.63 B |
| 03/06/2025 | $36.97 | $36.25 (-1.95%) | $38.20 | $35.94 | 540.00 K | $1.71 B |
| 03/05/2025 | $37.98 | $37.85 (-0.34%) | $38.60 | $37.60 | 642.93 K | $1.78 B |
| 03/04/2025 | $38.22 | $38.16 (-0.16%) | $38.67 | $36.68 | 456.00 K | $1.80 B |
| 03/03/2025 | $38.71 | $38.96 (0.65%) | $39.71 | $37.83 | 598.50 K | $1.84 B |
| 02/28/2025 | $38.35 | $38.74 (1.02%) | $38.93 | $37.60 | 675.02 K | $1.82 B |
| 02/27/2025 | $39.79 | $38.50 (-3.24%) | $39.79 | $38.21 | 520.30 K | $1.81 B |
| 02/26/2025 | $39.55 | $39.93 (0.96%) | $40.67 | $39.50 | 477.90 K | $1.88 B |
| 02/25/2025 | $39.22 | $39.43 (0.54%) | $39.93 | $38.45 | 532.82 K | $1.86 B |
| 02/24/2025 | $38.30 | $39.19 (2.32%) | $39.52 | $38.02 | 464.71 K | $1.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
