5 DAY PERFORMANCE
-46.70%
1 MONTH PERFORMANCE
-44.58%
3 MONTH PERFORMANCE
-14.96%
6 MONTH PERFORMANCE
+4.78%
YEAR-TO-DATE PERFORMANCE
-25.71%
1 YEAR PERFORMANCE
-19.41%
Atricure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $53.07 | $52.84 (-0.43%) | $53.46 | $51.63 | 595.66 K | $2.56 B |
| 10/07/2026 | $53.35 | $53.31 (-0.07%) | $54.88 | $52.98 | 753.53 K | $2.59 B |
| 10/06/2026 | $55.97 | $53.68 (-4.09%) | $56.58 | $53.43 | 863.70 K | $2.60 B |
| 10/05/2026 | $54.14 | $56.37 (4.12%) | $56.60 | $53.86 | 1.10 M | $2.73 B |
| 10/02/2026 | $52.51 | $55.14 (5.01%) | $55.25 | $52.00 | 1.62 M | $2.67 B |
| 10/01/2026 | $56.52 | $53.59 (-5.18%) | $56.99 | $52.60 | 1.97 M | $2.60 B |
| 09/30/2026 | $58.01 | $56.20 (-3.12%) | $58.60 | $56.15 | 1.11 M | $2.73 B |
| 09/29/2026 | $58.58 | $58.05 (-0.9%) | $59.05 | $56.59 | 876.30 K | $2.82 B |
| 09/28/2026 | $57.56 | $58.41 (1.48%) | $58.49 | $56.90 | 1.16 M | $2.83 B |
| 09/25/2026 | $60.85 | $58.38 (-4.06%) | $61.32 | $57.89 | 1.59 M | $2.83 B |
| 09/24/2026 | $59.63 | $60.77 (1.91%) | $61.70 | $59.13 | 1.31 M | $2.95 B |
| 09/23/2026 | $58.92 | $59.96 (1.77%) | $61.48 | $58.72 | 1.21 M | $2.91 B |
| 09/22/2026 | $58.62 | $58.83 (0.36%) | $59.69 | $57.94 | 872.57 K | $2.85 B |
| 09/21/2026 | $58.23 | $58.32 (0.15%) | $59.11 | $56.97 | 1.04 M | $2.83 B |
| 09/18/2026 | $58.51 | $58.10 (-0.7%) | $59.88 | $57.98 | 8.67 M | $2.82 B |
| 09/17/2026 | $57.96 | $59.12 (2%) | $59.59 | $57.31 | 1.54 M | $2.87 B |
| 09/16/2026 | $55.66 | $57.14 (2.66%) | $57.25 | $55.66 | 1.22 M | $2.77 B |
| 09/15/2026 | $56.00 | $56.22 (0.39%) | $56.78 | $54.65 | 1.43 M | $2.73 B |
| 09/14/2026 | $54.84 | $55.79 (1.73%) | $56.02 | $54.81 | 1.15 M | $2.71 B |
| 09/11/2026 | $53.53 | $54.54 (1.89%) | $55.16 | $53.52 | 1.10 M | $2.65 B |
| 09/10/2026 | $52.31 | $52.96 (1.24%) | $53.66 | $51.86 | 961.95 K | $2.57 B |
| 09/09/2026 | $53.16 | $53.03 (-0.24%) | $53.71 | $51.97 | 1.66 M | $2.57 B |
| 09/08/2026 | $54.31 | $53.73 (-1.07%) | $55.72 | $51.74 | 1.88 M | $2.61 B |
| 09/04/2026 | $52.03 | $51.52 (-0.98%) | $52.53 | $51.03 | 714.57 K | $2.50 B |
| 09/03/2026 | $52.88 | $52.46 (-0.79%) | $53.50 | $51.19 | 1.17 M | $2.54 B |
| 09/02/2026 | $49.76 | $52.59 (5.69%) | $52.69 | $49.54 | 1.26 M | $2.55 B |
| 09/01/2026 | $48.43 | $48.92 (1.01%) | $49.25 | $47.54 | 718.14 K | $2.37 B |
| 08/31/2026 | $48.23 | $48.35 (0.25%) | $48.85 | $46.61 | 529.12 K | $2.35 B |
| 08/28/2026 | $49.32 | $48.54 (-1.58%) | $49.98 | $48.35 | 390.63 K | $2.35 B |
| 08/27/2026 | $48.22 | $49.27 (2.18%) | $49.45 | $47.82 | 766.48 K | $2.39 B |
| 08/26/2026 | $48.02 | $48.17 (0.31%) | $48.55 | $47.06 | 859.70 K | $2.34 B |
| 08/25/2026 | $49.01 | $48.68 (-0.67%) | $49.41 | $48.11 | 966.67 K | $2.36 B |
| 08/24/2026 | $49.58 | $49.28 (-0.61%) | $49.88 | $48.53 | 438.90 K | $2.39 B |
| 08/21/2026 | $47.50 | $48.98 (3.12%) | $49.20 | $46.99 | 421.18 K | $2.38 B |
| 08/20/2026 | $47.28 | $47.49 (0.44%) | $48.46 | $46.70 | 850.60 K | $2.30 B |
| 08/19/2026 | $46.28 | $47.61 (2.87%) | $47.98 | $46.28 | 928.81 K | $2.31 B |
| 08/18/2026 | $45.23 | $45.76 (1.17%) | $46.34 | $44.40 | 878.14 K | $2.22 B |
| 08/17/2026 | $43.75 | $44.77 (2.33%) | $45.86 | $43.41 | 968.32 K | $2.17 B |
| 08/14/2026 | $43.71 | $44.30 (1.35%) | $44.48 | $43.22 | 340.91 K | $2.15 B |
| 08/13/2026 | $43.59 | $43.49 (-0.23%) | $44.38 | $43.03 | 549.80 K | $2.11 B |
| 08/12/2026 | $42.34 | $43.56 (2.88%) | $43.84 | $41.88 | 473.25 K | $2.11 B |
| 08/11/2026 | $41.99 | $42.95 (2.29%) | $43.18 | $41.65 | 562.46 K | $2.08 B |
| 08/10/2026 | $41.01 | $41.64 (1.54%) | $42.22 | $41.01 | 529.53 K | $2.02 B |
| 08/07/2026 | $39.45 | $41.39 (4.92%) | $41.50 | $39.45 | 527.80 K | $2.01 B |
| 08/06/2026 | $39.55 | $39.49 (-0.15%) | $40.48 | $39.00 | 762.20 K | $1.92 B |
| 08/05/2026 | $38.65 | $39.34 (1.79%) | $39.40 | $37.98 | 754.74 K | $1.91 B |
| 08/04/2026 | $38.69 | $39.00 (0.8%) | $39.31 | $38.63 | 873.60 K | $1.89 B |
| 08/03/2026 | $38.74 | $38.72 (-0.05%) | $39.83 | $38.05 | 1.13 M | $1.88 B |
| 07/31/2026 | $39.39 | $37.76 (-4.14%) | $39.41 | $37.44 | 1.31 M | $1.83 B |
| 07/30/2026 | $40.75 | $40.15 (-1.47%) | $41.16 | $39.85 | 906.83 K | $1.95 B |
| 07/29/2026 | $37.92 | $40.89 (7.83%) | $41.29 | $37.92 | 1.39 M | $1.98 B |
| 07/28/2026 | $37.85 | $39.75 (5.02%) | $39.90 | $37.73 | 1.07 M | $1.93 B |
| 07/27/2026 | $35.69 | $37.37 (4.71%) | $37.44 | $35.69 | 1.19 M | $1.81 B |
| 07/24/2026 | $33.69 | $35.04 (4.01%) | $35.34 | $32.41 | 1.66 M | $1.70 B |
| 07/23/2026 | $33.41 | $33.00 (-1.23%) | $33.62 | $31.90 | 1.14 M | $1.60 B |
| 07/22/2026 | $34.50 | $33.52 (-2.84%) | $34.50 | $33.31 | 713.21 K | $1.63 B |
| 07/21/2026 | $34.21 | $34.51 (0.88%) | $34.94 | $33.90 | 671.90 K | $1.67 B |
| 07/20/2026 | $34.82 | $34.77 (-0.14%) | $35.45 | $34.47 | 1.07 M | $1.69 B |
| 07/17/2026 | $35.30 | $34.95 (-0.99%) | $35.90 | $34.85 | 809.30 K | $1.69 B |
| 07/16/2026 | $34.89 | $35.62 (2.09%) | $36.33 | $34.86 | 720.90 K | $1.72 B |
| 07/15/2026 | $34.02 | $34.54 (1.53%) | $35.19 | $33.72 | 505.91 K | $1.67 B |
| 07/14/2026 | $34.56 | $34.32 (-0.69%) | $34.74 | $33.74 | 1.17 M | $1.66 B |
| 07/13/2026 | $34.25 | $34.80 (1.61%) | $35.13 | $34.25 | 501.34 K | $1.68 B |
| 07/10/2026 | $34.81 | $34.28 (-1.52%) | $34.81 | $33.43 | 563.63 K | $1.66 B |
| 07/09/2026 | $33.45 | $34.56 (3.32%) | $34.58 | $33.02 | 940.70 K | $1.67 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.
