5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+4.63%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
-27.13%
YEAR-TO-DATE PERFORMANCE
-25.71%
1 YEAR PERFORMANCE
-8.95%
Atricure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $28.30 | $30.18 (6.64%) | $30.38 | $28.29 | 2.77 M | $1.46 B |
| 06/25/2026 | $28.28 | $28.13 (-0.53%) | $28.82 | $27.98 | 1.04 M | $1.36 B |
| 06/24/2026 | $28.61 | $28.28 (-1.15%) | $28.95 | $28.10 | 983.40 K | $1.37 B |
| 06/23/2026 | $28.45 | $28.44 (-0.04%) | $28.88 | $27.64 | 727.40 K | $1.37 B |
| 06/22/2026 | $28.42 | $28.44 (0.07%) | $28.98 | $28.23 | 696.57 K | $1.37 B |
| 06/18/2026 | $27.46 | $28.80 (4.88%) | $29.03 | $27.43 | 1.73 M | $1.39 B |
| 06/17/2026 | $27.61 | $27.12 (-1.77%) | $28.45 | $26.81 | 828.90 K | $1.31 B |
| 06/16/2026 | $28.03 | $27.98 (-0.18%) | $28.85 | $27.59 | 702.64 K | $1.35 B |
| 06/15/2026 | $28.88 | $27.98 (-3.12%) | $29.15 | $27.88 | 808.50 K | $1.35 B |
| 06/12/2026 | $28.47 | $28.79 (1.12%) | $28.91 | $28.17 | 700.90 K | $1.39 B |
| 06/11/2026 | $27.31 | $28.41 (4.03%) | $28.57 | $27.07 | 1.11 M | $1.37 B |
| 06/10/2026 | $27.30 | $27.51 (0.77%) | $27.91 | $26.94 | 703.90 K | $1.33 B |
| 06/09/2026 | $26.96 | $27.30 (1.26%) | $27.63 | $26.84 | 607.25 K | $1.32 B |
| 06/08/2026 | $27.18 | $26.92 (-0.96%) | $27.41 | $26.62 | 559.54 K | $1.30 B |
| 06/05/2026 | $27.50 | $27.10 (-1.45%) | $28.15 | $26.78 | 523.52 K | $1.31 B |
| 06/04/2026 | $26.69 | $27.27 (2.17%) | $28.12 | $26.69 | 839.41 K | $1.32 B |
| 06/03/2026 | $26.09 | $26.20 (0.42%) | $26.63 | $25.50 | 592.22 K | $1.27 B |
| 06/02/2026 | $26.08 | $25.86 (-0.84%) | $26.14 | $25.36 | 672.10 K | $1.25 B |
| 06/01/2026 | $27.59 | $26.48 (-4.02%) | $28.29 | $26.44 | 811.12 K | $1.28 B |
| 05/29/2026 | $28.09 | $27.67 (-1.5%) | $28.46 | $27.63 | 722.22 K | $1.34 B |
| 05/28/2026 | $27.16 | $28.09 (3.42%) | $28.73 | $27.06 | 1.12 M | $1.36 B |
| 05/27/2026 | $28.81 | $27.45 (-4.72%) | $29.18 | $27.32 | 1.05 M | $1.33 B |
| 05/26/2026 | $28.19 | $28.81 (2.2%) | $29.27 | $28.00 | 1.12 M | $1.39 B |
| 05/22/2026 | $28.70 | $28.29 (-1.43%) | $28.95 | $28.01 | 499.20 K | $1.37 B |
| 05/21/2026 | $28.77 | $28.82 (0.17%) | $29.31 | $28.11 | 1.04 M | $1.39 B |
| 05/20/2026 | $28.59 | $29.00 (1.43%) | $29.02 | $28.09 | 679.33 K | $1.40 B |
| 05/19/2026 | $28.53 | $28.80 (0.95%) | $29.31 | $28.17 | 714.90 K | $1.39 B |
| 05/18/2026 | $28.12 | $28.48 (1.28%) | $29.45 | $28.03 | 732.80 K | $1.38 B |
| 05/15/2026 | $28.35 | $28.12 (-0.81%) | $29.31 | $27.72 | 1.04 M | $1.36 B |
| 05/14/2026 | $26.99 | $28.15 (4.3%) | $28.19 | $26.62 | 638.52 K | $1.36 B |
| 05/13/2026 | $26.43 | $26.59 (0.61%) | $27.02 | $26.41 | 573.53 K | $1.29 B |
| 05/12/2026 | $26.32 | $26.69 (1.41%) | $27.03 | $26.14 | 851.50 K | $1.29 B |
| 05/11/2026 | $26.34 | $26.30 (-0.15%) | $26.44 | $25.52 | 924.25 K | $1.27 B |
| 05/08/2026 | $27.92 | $26.28 (-5.87%) | $27.98 | $26.08 | 955.70 K | $1.27 B |
| 05/07/2026 | $28.31 | $27.80 (-1.8%) | $29.19 | $27.14 | 1.01 M | $1.34 B |
| 05/06/2026 | $28.15 | $28.01 (-0.5%) | $29.34 | $26.96 | 1.17 M | $1.35 B |
| 05/05/2026 | $28.73 | $29.39 (2.3%) | $29.55 | $28.02 | 1.47 M | $1.42 B |
| 05/04/2026 | $28.71 | $28.78 (0.24%) | $29.38 | $28.49 | 1.30 M | $1.39 B |
| 05/01/2026 | $28.35 | $29.02 (2.36%) | $29.32 | $27.89 | 974.36 K | $1.40 B |
| 04/30/2026 | $27.24 | $28.11 (3.19%) | $28.14 | $26.93 | 649.80 K | $1.36 B |
| 04/29/2026 | $28.62 | $27.34 (-4.47%) | $28.62 | $26.62 | 1.08 M | $1.32 B |
| 04/28/2026 | $29.20 | $28.48 (-2.47%) | $29.67 | $28.45 | 731.70 K | $1.38 B |
| 04/27/2026 | $29.12 | $29.04 (-0.27%) | $29.77 | $28.67 | 641.71 K | $1.40 B |
| 04/24/2026 | $28.00 | $29.28 (4.57%) | $29.32 | $27.68 | 660.41 K | $1.42 B |
| 04/23/2026 | $27.73 | $28.21 (1.73%) | $28.48 | $27.06 | 646.90 K | $1.36 B |
| 04/22/2026 | $27.69 | $27.63 (-0.22%) | $28.93 | $27.36 | 988.62 K | $1.34 B |
| 04/21/2026 | $28.94 | $27.37 (-5.43%) | $29.32 | $27.26 | 893.04 K | $1.32 B |
| 04/20/2026 | $29.60 | $28.79 (-2.74%) | $29.95 | $28.36 | 1.32 M | $1.39 B |
| 04/17/2026 | $29.40 | $29.72 (1.09%) | $30.13 | $29.17 | 924.30 K | $1.44 B |
| 04/16/2026 | $29.30 | $28.88 (-1.43%) | $29.66 | $28.85 | 462.50 K | $1.40 B |
| 04/15/2026 | $29.55 | $29.37 (-0.61%) | $29.86 | $29.24 | 687.50 K | $1.42 B |
| 04/14/2026 | $28.95 | $29.40 (1.55%) | $29.76 | $28.88 | 438.64 K | $1.42 B |
| 04/13/2026 | $28.19 | $28.66 (1.67%) | $28.68 | $27.49 | 643.43 K | $1.39 B |
| 04/10/2026 | $27.96 | $28.23 (0.97%) | $28.46 | $27.88 | 1.15 M | $1.36 B |
| 04/09/2026 | $28.58 | $28.05 (-1.85%) | $28.58 | $27.26 | 543.40 K | $1.36 B |
| 04/08/2026 | $30.03 | $28.22 (-6.03%) | $30.46 | $27.79 | 1.15 M | $1.36 B |
| 04/07/2026 | $29.10 | $28.89 (-0.72%) | $29.43 | $28.55 | 399.53 K | $1.40 B |
| 04/06/2026 | $29.43 | $29.19 (-0.82%) | $29.48 | $28.79 | 381.82 K | $1.41 B |
| 04/02/2026 | $27.84 | $29.07 (4.42%) | $29.10 | $27.31 | 512.14 K | $1.41 B |
| 04/01/2026 | $28.69 | $28.31 (-1.32%) | $29.17 | $28.20 | 549.00 K | $1.37 B |
| 03/31/2026 | $28.49 | $28.53 (0.14%) | $28.60 | $27.45 | 470.30 K | $1.38 B |
| 03/30/2026 | $28.88 | $28.26 (-2.15%) | $29.05 | $28.16 | 534.95 K | $1.37 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.
