5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-9.70%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
-3.52%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
+33.29%
AtriCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $31.66 | $31.54 (-0.38%) | $31.90 | $31.26 | 383.45 K | $1.49 B |
| 07/03/2025 | $31.70 | $31.76 (0.19%) | $32.03 | $31.33 | 166.10 K | $1.51 B |
| 07/02/2025 | $32.09 | $31.39 (-2.18%) | $32.24 | $30.85 | 479.20 K | $1.49 B |
| 07/01/2025 | $32.59 | $32.20 (-1.2%) | $33.15 | $32.15 | 319.90 K | $1.53 B |
| 06/30/2025 | $32.46 | $32.77 (0.96%) | $32.85 | $32.13 | 337.65 K | $1.55 B |
| 06/27/2025 | $32.86 | $32.28 (-1.77%) | $32.94 | $31.88 | 968.00 K | $1.53 B |
| 06/26/2025 | $32.24 | $32.88 (1.99%) | $32.94 | $31.89 | 352.50 K | $1.56 B |
| 06/25/2025 | $32.61 | $32.27 (-1.04%) | $33.00 | $32.11 | 366.70 K | $1.53 B |
| 06/24/2025 | $32.29 | $32.74 (1.39%) | $32.80 | $31.00 | 223.52 K | $1.55 B |
| 06/23/2025 | $31.33 | $31.90 (1.82%) | $32.02 | $30.98 | 277.87 K | $1.51 B |
| 06/20/2025 | $31.94 | $31.40 (-1.69%) | $31.94 | $31.13 | 494.70 K | $1.49 B |
| 06/18/2025 | $32.47 | $31.61 (-2.65%) | $32.47 | $31.49 | 379.70 K | $1.50 B |
| 06/17/2025 | $31.93 | $32.60 (2.1%) | $33.10 | $31.69 | 697.00 K | $1.55 B |
| 06/16/2025 | $31.89 | $32.31 (1.32%) | $32.45 | $31.77 | 391.24 K | $1.53 B |
| 06/13/2025 | $31.76 | $31.62 (-0.44%) | $32.30 | $31.47 | 387.65 K | $1.50 B |
| 06/12/2025 | $32.80 | $32.33 (-1.43%) | $33.26 | $32.00 | 411.70 K | $1.53 B |
| 06/11/2025 | $33.40 | $33.02 (-1.14%) | $34.49 | $32.94 | 478.00 K | $1.56 B |
| 06/10/2025 | $34.21 | $33.39 (-2.4%) | $34.38 | $33.13 | 309.92 K | $1.58 B |
| 06/09/2025 | $35.09 | $34.18 (-2.59%) | $35.24 | $34.14 | 596.60 K | $1.62 B |
| 06/06/2025 | $35.27 | $34.94 (-0.94%) | $35.33 | $34.40 | 371.20 K | $1.66 B |
| 06/05/2025 | $34.94 | $34.87 (-0.2%) | $35.05 | $34.53 | 479.90 K | $1.65 B |
| 06/04/2025 | $34.68 | $34.92 (0.69%) | $35.04 | $34.43 | 497.89 K | $1.65 B |
| 06/03/2025 | $34.06 | $34.73 (1.97%) | $34.87 | $33.92 | 511.01 K | $1.65 B |
| 06/02/2025 | $34.35 | $34.00 (-1.02%) | $34.52 | $33.32 | 916.70 K | $1.61 B |
| 05/30/2025 | $33.94 | $34.57 (1.86%) | $34.76 | $33.36 | 492.00 K | $1.64 B |
| 05/29/2025 | $33.71 | $34.08 (1.1%) | $34.16 | $33.30 | 532.00 K | $1.62 B |
| 05/28/2025 | $33.90 | $33.54 (-1.06%) | $34.06 | $33.30 | 329.33 K | $1.59 B |
| 05/27/2025 | $33.21 | $33.99 (2.35%) | $34.08 | $33.02 | 412.60 K | $1.61 B |
| 05/23/2025 | $32.50 | $32.71 (0.65%) | $33.09 | $31.95 | 330.10 K | $1.55 B |
| 05/22/2025 | $33.04 | $32.81 (-0.7%) | $33.50 | $32.53 | 513.43 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 |
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.
