-
5 DAY PERFORMANCE
+11.79% -
1 MONTH PERFORMANCE
+37.12% -
3 MONTH PERFORMANCE
+74.31% -
6 MONTH PERFORMANCE
+81.05% -
YEAR-TO-DATE PERFORMANCE
+4.96% -
1 YEAR PERFORMANCE
+1.13%
AtriCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $37.32 | $37.45 (0.35%) | $38.27 | $37.07 | 366,487 | $1.77 B |
| 11/07/2024 | $37.44 | $37.36 (-0.21%) | $37.77 | $36.95 | 414,108 | $1.76 B |
| 11/06/2024 | $36.89 | $37.62 (1.98%) | $37.74 | $35.85 | 785,200 | $1.77 B |
| 11/05/2024 | $33.33 | $35.47 (6.42%) | $35.76 | $33.30 | 1.08 M | $1.67 B |
| 11/04/2024 | $33.50 | $33.66 (0.48%) | $34.08 | $33.27 | 708,500 | $1.59 B |
| 11/01/2024 | $33.32 | $33.51 (0.57%) | $34.30 | $33.19 | 844,200 | $1.58 B |
| 10/31/2024 | $35.06 | $33.18 (-5.36%) | $35.19 | $33.08 | 844,443 | $1.56 B |
| 10/30/2024 | $34.40 | $34.83 (1.25%) | $36.61 | $33.72 | 2.74 M | $1.64 B |
| 10/29/2024 | $28.75 | $29.43 (2.37%) | $29.59 | $28.27 | 1.17 M | $1.39 B |
| 10/28/2024 | $28.25 | $28.75 (1.77%) | $29.46 | $27.71 | 1.22 M | $1.35 B |
| 10/25/2024 | $28.67 | $27.93 (-2.58%) | $28.90 | $27.64 | 571,600 | $1.31 B |
| 10/24/2024 | $28.92 | $28.68 (-0.83%) | $29.16 | $28.66 | 393,619 | $1.35 B |
| 10/23/2024 | $28.38 | $28.85 (1.66%) | $28.85 | $28.07 | 354,837 | $1.35 B |
| 10/22/2024 | $28.65 | $28.63 (-0.07%) | $28.72 | $28.19 | 273,200 | $1.34 B |
| 10/21/2024 | $28.81 | $28.54 (-0.94%) | $28.84 | $28.16 | 323,400 | $1.34 B |
| 10/18/2024 | $28.68 | $28.79 (0.38%) | $29.13 | $28.47 | 342,900 | $1.35 B |
| 10/17/2024 | $29.17 | $28.57 (-2.06%) | $29.29 | $28.11 | 425,115 | $1.34 B |
| 10/16/2024 | $28.90 | $29.16 (0.9%) | $29.60 | $28.79 | 359,503 | $1.37 B |
| 10/15/2024 | $27.56 | $28.61 (3.81%) | $28.74 | $27.32 | 363,600 | $1.34 B |
| 10/14/2024 | $27.93 | $27.60 (-1.18%) | $28.19 | $27.55 | 217,625 | $1.29 B |
| 10/11/2024 | $27.01 | $27.84 (3.07%) | $27.93 | $26.92 | 489,349 | $1.31 B |
| 10/10/2024 | $26.68 | $27.05 (1.39%) | $27.29 | $25.57 | 336,900 | $1.27 B |
| 10/09/2024 | $27.25 | $27.02 (-0.84%) | $27.78 | $27.02 | 552,437 | $1.27 B |
| 10/08/2024 | $27.08 | $27.32 (0.89%) | $27.46 | $26.74 | 422,823 | $1.28 B |
| 10/07/2024 | $27.77 | $27.07 (-2.52%) | $27.86 | $26.95 | 500,600 | $1.27 B |
| 10/04/2024 | $27.73 | $27.63 (-0.36%) | $28.22 | $27.51 | 431,017 | $1.30 B |
| 10/03/2024 | $27.49 | $27.44 (-0.18%) | $27.85 | $27.24 | 317,215 | $1.29 B |
| 10/02/2024 | $27.72 | $27.70 (-0.07%) | $28.28 | $27.12 | 363,208 | $1.30 B |
| 10/01/2024 | $28.27 | $27.80 (-1.66%) | $28.27 | $27.12 | 565,316 | $1.30 B |
| 09/30/2024 | $28.18 | $28.04 (-0.5%) | $29.05 | $27.93 | 410,900 | $1.32 B |
| 09/27/2024 | $28.50 | $28.18 (-1.12%) | $29.31 | $27.96 | 357,745 | $1.32 B |
| 09/26/2024 | $28.86 | $28.42 (-1.52%) | $29.39 | $28.20 | 379,900 | $1.33 B |
| 09/25/2024 | $29.67 | $28.58 (-3.67%) | $30.15 | $28.28 | 780,523 | $1.34 B |
| 09/24/2024 | $29.09 | $29.50 (1.41%) | $29.67 | $28.82 | 527,344 | $1.38 B |
| 09/23/2024 | $28.94 | $29.05 (0.38%) | $29.63 | $28.83 | 610,500 | $1.36 B |
| 09/20/2024 | $28.68 | $29.02 (1.19%) | $29.66 | $28.25 | 924,600 | $1.36 B |
| 09/19/2024 | $28.60 | $28.81 (0.73%) | $28.95 | $28.21 | 473,500 | $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 |