5 DAY PERFORMANCE
+4.03%
1 MONTH PERFORMANCE
+25.20%
3 MONTH PERFORMANCE
+33.59%
6 MONTH PERFORMANCE
+59.12%
YEAR-TO-DATE PERFORMANCE
+25.85%
1 YEAR PERFORMANCE
+14.74%
AtriCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $37.98 | $38.47 (1.29%) | $39.12 | $37.22 | 903,175 | $1.81 B |
| 01/16/2025 | $36.74 | $37.64 (2.45%) | $37.76 | $35.81 | 726,100 | $1.77 B |
| 01/15/2025 | $35.38 | $36.97 (4.49%) | $36.99 | $34.78 | 610,504 | $1.74 B |
| 01/14/2025 | $34.65 | $34.69 (0.12%) | $36.15 | $33.87 | 609,444 | $1.63 B |
| 01/13/2025 | $33.07 | $34.39 (3.99%) | $34.65 | $32.53 | 1.00 M | $1.62 B |
| 01/10/2025 | $32.92 | $31.41 (-4.59%) | $33.93 | $31.00 | 1.09 M | $1.48 B |
| 01/08/2025 | $32.61 | $33.66 (3.22%) | $34.11 | $32.08 | 527,809 | $1.59 B |
| 01/07/2025 | $33.68 | $32.70 (-2.91%) | $33.98 | $32.03 | 487,816 | $1.54 B |
| 01/06/2025 | $32.12 | $33.49 (4.27%) | $34.46 | $32.12 | 746,921 | $1.58 B |
| 01/03/2025 | $30.58 | $32.03 (4.74%) | $32.04 | $30.39 | 440,546 | $1.51 B |
| 01/02/2025 | $30.75 | $30.40 (-1.14%) | $30.97 | $29.92 | 338,700 | $1.43 B |
| 12/31/2024 | $30.54 | $30.56 (0.07%) | $30.87 | $30.30 | 231,400 | $1.44 B |
| 12/30/2024 | $30.34 | $30.25 (-0.3%) | $30.67 | $29.80 | 305,300 | $1.42 B |
| 12/27/2024 | $30.48 | $30.65 (0.56%) | $30.79 | $30.07 | 235,800 | $1.44 B |
| 12/26/2024 | $30.28 | $30.75 (1.55%) | $30.89 | $30.03 | 265,000 | $1.45 B |
| 12/24/2024 | $30.48 | $30.50 (0.07%) | $30.80 | $30.14 | 122,224 | $1.44 B |
| 12/23/2024 | $30.83 | $30.51 (-1.04%) | $31.12 | $30.30 | 333,747 | $1.44 B |
| 12/20/2024 | $30.00 | $30.72 (2.4%) | $31.02 | $29.56 | 768,305 | $1.45 B |
| 12/19/2024 | $30.48 | $30.05 (-1.41%) | $30.60 | $29.92 | 463,100 | $1.42 B |
| 12/18/2024 | $31.62 | $30.25 (-4.33%) | $31.88 | $30.10 | 512,900 | $1.42 B |
| 12/17/2024 | $31.67 | $31.50 (-0.54%) | $32.16 | $31.36 | 442,430 | $1.48 B |
| 12/16/2024 | $31.65 | $31.54 (-0.35%) | $32.15 | $31.24 | 362,324 | $1.49 B |
| 12/13/2024 | $32.73 | $31.67 (-3.24%) | $32.73 | $31.23 | 494,300 | $1.49 B |
| 12/12/2024 | $33.20 | $32.79 (-1.23%) | $33.88 | $32.60 | 270,800 | $1.54 B |
| 12/11/2024 | $34.49 | $33.31 (-3.42%) | $34.63 | $33.29 | 323,700 | $1.57 B |
| 12/10/2024 | $34.20 | $33.98 (-0.64%) | $34.40 | $33.49 | 386,434 | $1.60 B |
| 12/09/2024 | $34.56 | $33.94 (-1.79%) | $34.62 | $33.80 | 279,747 | $1.60 B |
| 12/06/2024 | $34.21 | $34.25 (0.12%) | $34.79 | $33.94 | 353,400 | $1.61 B |
| 12/05/2024 | $36.15 | $34.11 (-5.64%) | $36.36 | $34.03 | 393,100 | $1.61 B |
| 12/04/2024 | $36.12 | $36.31 (0.53%) | $36.93 | $35.67 | 263,300 | $1.71 B |
| 12/03/2024 | $36.67 | $36.12 (-1.5%) | $37.04 | $35.76 | 484,800 | $1.70 B |
| 12/02/2024 | $36.52 | $37.06 (1.48%) | $37.33 | $36.00 | 476,300 | $1.75 B |
| 11/29/2024 | $36.23 | $36.16 (-0.19%) | $37.25 | $35.87 | 333,227 | $1.70 B |
| 11/27/2024 | $36.14 | $36.17 (0.08%) | $36.47 | $35.92 | 294,300 | $1.70 B |
| 11/26/2024 | $35.95 | $35.79 (-0.45%) | $36.71 | $35.56 | 333,138 | $1.69 B |
| 11/25/2024 | $36.15 | $36.01 (-0.39%) | $36.32 | $35.43 | 551,800 | $1.70 B |
| 11/22/2024 | $35.78 | $35.74 (-0.11%) | $36.13 | $34.93 | 459,821 | $1.68 B |
| 11/21/2024 | $36.33 | $35.68 (-1.79%) | $36.45 | $35.67 | 311,417 | $1.68 B |
| 11/20/2024 | $36.21 | $36.03 (-0.5%) | $36.28 | $35.25 | 353,700 | $1.70 B |
| 11/19/2024 | $34.25 | $36.34 (6.1%) | $36.38 | $34.15 | 424,431 | $1.71 B |
| 11/18/2024 | $34.91 | $34.72 (-0.54%) | $36.00 | $34.66 | 514,800 | $1.64 B |
| 11/15/2024 | $35.44 | $35.03 (-1.16%) | $35.44 | $34.68 | 601,627 | $1.65 B |
| 11/14/2024 | $36.18 | $35.31 (-2.4%) | $36.38 | $35.18 | 485,325 | $1.66 B |
| 11/13/2024 | $37.10 | $36.20 (-2.43%) | $37.40 | $36.16 | 754,421 | $1.71 B |
| 11/12/2024 | $38.02 | $36.63 (-3.66%) | $38.21 | $36.37 | 366,900 | $1.73 B |
| 11/11/2024 | $37.66 | $38.20 (1.43%) | $38.34 | $37.42 | 277,900 | $1.80 B |
| 11/08/2024 | $37.32 | $37.45 (0.35%) | $38.27 | $37.07 | 366,505 | $1.76 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 |