-
5 DAY PERFORMANCE
+2.23% -
1 MONTH PERFORMANCE
+22.10% -
3 MONTH PERFORMANCE
+21.33% -
6 MONTH PERFORMANCE
-5.35% -
YEAR-TO-DATE PERFORMANCE
-19.19% -
1 YEAR PERFORMANCE
-30.89%
AtriCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $28.60 | $28.81 (0.73%) | $28.95 | $28.21 | 421,007 | $1.35 B |
| 09/18/2024 | $27.87 | $27.99 (0.43%) | $29.20 | $27.60 | 794,100 | $1.31 B |
| 09/17/2024 | $27.40 | $28.07 (2.45%) | $28.19 | $27.29 | 885,540 | $1.32 B |
| 09/16/2024 | $28.27 | $27.30 (-3.43%) | $28.41 | $27.28 | 526,411 | $1.28 B |
| 09/13/2024 | $27.99 | $28.21 (0.79%) | $28.77 | $27.56 | 794,900 | $1.32 B |
| 09/12/2024 | $26.96 | $27.71 (2.78%) | $27.85 | $26.85 | 637,137 | $1.30 B |
| 09/11/2024 | $26.58 | $26.90 (1.2%) | $27.23 | $25.95 | 625,300 | $1.26 B |
| 09/10/2024 | $26.23 | $26.87 (2.44%) | $27.27 | $26.13 | 547,328 | $1.26 B |
| 09/09/2024 | $26.45 | $26.25 (-0.76%) | $27.19 | $25.94 | 804,826 | $1.23 B |
| 09/06/2024 | $26.16 | $26.24 (0.31%) | $26.50 | $25.50 | 430,823 | $1.23 B |
| 09/05/2024 | $26.30 | $26.14 (-0.61%) | $26.57 | $25.58 | 458,818 | $1.23 B |
| 09/04/2024 | $25.74 | $26.21 (1.83%) | $27.03 | $25.74 | 444,000 | $1.23 B |
| 09/03/2024 | $25.83 | $25.94 (0.43%) | $26.73 | $25.50 | 585,700 | $1.22 B |
| 08/30/2024 | $25.99 | $26.21 (0.85%) | $26.98 | $25.69 | 488,005 | $1.23 B |
| 08/29/2024 | $25.79 | $25.82 (0.12%) | $26.45 | $25.26 | 347,800 | $1.21 B |
| 08/28/2024 | $25.54 | $25.60 (0.23%) | $25.86 | $25.24 | 304,005 | $1.20 B |
| 08/27/2024 | $26.14 | $25.60 (-2.07%) | $26.50 | $25.53 | 547,356 | $1.20 B |
| 08/26/2024 | $25.44 | $26.15 (2.79%) | $26.32 | $25.24 | 556,336 | $1.23 B |
| 08/23/2024 | $24.59 | $25.44 (3.46%) | $25.60 | $24.48 | 494,070 | $1.19 B |
| 08/22/2024 | $23.97 | $24.35 (1.59%) | $24.87 | $23.97 | 476,300 | $1.14 B |
| 08/21/2024 | $23.82 | $23.99 (0.71%) | $24.14 | $23.27 | 386,800 | $1.13 B |
| 08/20/2024 | $23.81 | $23.62 (-0.8%) | $24.13 | $23.44 | 534,000 | $1.11 B |
| 08/19/2024 | $23.58 | $23.95 (1.57%) | $24.14 | $23.36 | 488,900 | $1.12 B |
| 08/16/2024 | $23.79 | $23.87 (0.34%) | $24.43 | $23.47 | 709,435 | $1.12 B |
| 08/15/2024 | $22.81 | $23.91 (4.82%) | $25.00 | $22.81 | 695,800 | $1.12 B |
| 08/14/2024 | $22.50 | $22.53 (0.13%) | $23.41 | $22.36 | 1.14 M | $1.06 B |
| 08/13/2024 | $21.30 | $22.49 (5.59%) | $22.63 | $21.27 | 551,800 | $1.05 B |
| 08/12/2024 | $21.12 | $21.11 (-0.05%) | $21.55 | $20.70 | 352,900 | $990.25 M |
| 08/09/2024 | $21.57 | $20.91 (-3.06%) | $21.84 | $20.44 | 951,423 | $980.87 M |
| 08/08/2024 | $20.41 | $21.49 (5.29%) | $21.66 | $20.20 | 664,837 | $1.01 B |
| 08/07/2024 | $21.80 | $20.34 (-6.7%) | $21.80 | $20.32 | 642,300 | $954.13 M |
| 08/06/2024 | $21.53 | $21.56 (0.14%) | $21.89 | $21.12 | 949,808 | $1.01 B |
| 08/05/2024 | $21.33 | $21.43 (0.47%) | $22.02 | $20.78 | 924,710 | $1.01 B |
| 08/02/2024 | $20.42 | $22.05 (7.98%) | $22.14 | $20.31 | 967,200 | $1.03 B |
| 08/01/2024 | $21.34 | $21.04 (-1.41%) | $22.58 | $20.75 | 1.28 M | $986.97 M |
| 07/31/2024 | $22.00 | $21.57 (-1.95%) | $23.93 | $20.50 | 2.04 M | $1.01 B |
| 07/30/2024 | $22.04 | $22.00 (-0.18%) | $22.73 | $21.65 | 1.71 M | $1.03 B |
| 07/29/2024 | $21.92 | $21.96 (0.18%) | $22.79 | $21.27 | 1.51 M | $1.03 B |
| 07/26/2024 | $23.94 | $22.10 (-7.69%) | $24.10 | $22.00 | 693,923 | $1.03 B |
| 07/25/2024 | $23.83 | $23.53 (-1.26%) | $25.14 | $23.49 | 1.04 M | $1.10 B |
| 07/24/2024 | $24.75 | $23.99 (-3.07%) | $25.48 | $23.99 | 494,831 | $1.12 B |
| 07/23/2024 | $23.50 | $24.73 (5.23%) | $24.74 | $23.45 | 592,741 | $1.16 B |
| 07/22/2024 | $24.20 | $23.82 (-1.57%) | $24.26 | $23.39 | 848,305 | $1.11 B |
| 07/19/2024 | $24.89 | $24.17 (-2.89%) | $25.36 | $23.71 | 865,723 | $1.13 B |
| 07/18/2024 | $25.06 | $24.67 (-1.56%) | $26.80 | $24.37 | 1.72 M | $1.15 B |
| 07/17/2024 | $25.03 | $25.07 (0.16%) | $25.63 | $24.82 | 1.27 M | $1.17 B |
| 07/16/2024 | $23.97 | $25.30 (5.55%) | $25.74 | $23.56 | 1.34 M | $1.18 B |
| 07/15/2024 | $23.30 | $23.78 (2.06%) | $24.27 | $22.82 | 701,419 | $1.11 B |
| 07/12/2024 | $23.63 | $23.19 (-1.86%) | $23.95 | $22.34 | 726,329 | $1.08 B |
| 07/11/2024 | $22.68 | $23.39 (3.13%) | $24.37 | $22.53 | 1.26 M | $1.09 B |
| 07/10/2024 | $22.35 | $22.19 (-0.72%) | $22.73 | $21.79 | 792,586 | $1.04 B |
| 07/09/2024 | $21.77 | $22.24 (2.16%) | $22.39 | $21.51 | 932,698 | $1.04 B |
| 07/08/2024 | $23.82 | $21.84 (-8.31%) | $23.84 | $21.71 | 1.18 M | $1.02 B |
| 07/05/2024 | $22.43 | $23.67 (5.53%) | $23.81 | $22.20 | 714,857 | $1.11 B |
| 07/03/2024 | $22.51 | $22.45 (-0.27%) | $22.54 | $22.02 | 408,311 | $1.05 B |
| 07/02/2024 | $22.69 | $22.39 (-1.32%) | $22.69 | $21.96 | 881,146 | $1.05 B |
| 07/01/2024 | $22.72 | $22.50 (-0.97%) | $23.03 | $22.12 | 915,031 | $1.05 B |
| 06/28/2024 | $23.48 | $22.77 (-3.02%) | $23.92 | $22.40 | 2.11 M | $1.06 B |
| 06/27/2024 | $22.99 | $23.29 (1.3%) | $23.32 | $22.69 | 857,633 | $1.09 B |
| 06/26/2024 | $21.10 | $23.00 (9%) | $23.05 | $21.08 | 883,358 | $1.07 B |
| 06/25/2024 | $21.96 | $21.28 (-3.1%) | $21.96 | $21.07 | 702,507 | $994.18 M |
| 06/24/2024 | $22.80 | $22.03 (-3.38%) | $23.05 | $21.86 | 764,038 | $1.03 B |
| 06/21/2024 | $23.85 | $22.94 (-3.82%) | $24.03 | $22.23 | 1.38 M | $1.07 B |
| 06/20/2024 | $21.41 | $23.77 (11.02%) | $24.64 | $21.14 | 2.05 M | $1.11 B |