5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
-15.41%
3 MONTH PERFORMANCE
+5.75%
6 MONTH PERFORMANCE
+18.72%
YEAR-TO-DATE PERFORMANCE
+9.59%
1 YEAR PERFORMANCE
-1.47%
AtriCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.54 | $32.69 (-5.36%) | $34.54 | $32.61 | 792,283 | $1.54 B |
| 03/11/2025 | $33.89 | $33.94 (0.15%) | $34.28 | $33.19 | 743,449 | $1.60 B |
| 03/10/2025 | $33.79 | $33.54 (-0.74%) | $34.23 | $32.78 | 834,200 | $1.58 B |
| 03/07/2025 | $36.15 | $34.52 (-4.51%) | $36.15 | $33.83 | 743,600 | $1.63 B |
| 03/06/2025 | $36.97 | $36.25 (-1.95%) | $38.20 | $35.94 | 540,000 | $1.71 B |
| 03/05/2025 | $37.98 | $37.85 (-0.34%) | $38.60 | $37.60 | 642,925 | $1.78 B |
| 03/04/2025 | $38.22 | $38.16 (-0.16%) | $38.67 | $36.68 | 456,000 | $1.80 B |
| 03/03/2025 | $38.71 | $38.96 (0.65%) | $39.71 | $37.83 | 598,500 | $1.84 B |
| 02/28/2025 | $38.35 | $38.74 (1.02%) | $38.93 | $37.60 | 675,018 | $1.82 B |
| 02/27/2025 | $39.79 | $38.50 (-3.24%) | $39.79 | $38.21 | 520,300 | $1.81 B |
| 02/26/2025 | $39.55 | $39.93 (0.96%) | $40.67 | $39.50 | 477,900 | $1.88 B |
| 02/25/2025 | $39.22 | $39.43 (0.54%) | $39.93 | $38.45 | 532,821 | $1.86 B |
| 02/24/2025 | $38.30 | $39.19 (2.32%) | $39.52 | $38.02 | 464,711 | $1.85 B |
| 02/21/2025 | $39.32 | $38.39 (-2.37%) | $39.91 | $38.15 | 475,400 | $1.81 B |
| 02/20/2025 | $38.85 | $39.16 (0.8%) | $39.64 | $37.83 | 483,400 | $1.84 B |
| 02/19/2025 | $38.21 | $39.01 (2.09%) | $39.18 | $37.80 | 452,315 | $1.84 B |
| 02/18/2025 | $40.54 | $38.22 (-5.72%) | $40.77 | $37.72 | 822,035 | $1.80 B |
| 02/14/2025 | $39.81 | $40.94 (2.84%) | $41.13 | $39.28 | 577,628 | $1.93 B |
| 02/13/2025 | $42.00 | $39.59 (-5.74%) | $42.08 | $38.10 | 1.29 M | $1.86 B |
| 02/12/2025 | $40.67 | $42.36 (4.16%) | $42.68 | $40.37 | 535,251 | $2.00 B |
| 02/11/2025 | $41.93 | $41.51 (-1%) | $41.93 | $40.98 | 518,305 | $1.96 B |
| 02/10/2025 | $41.48 | $42.02 (1.3%) | $42.05 | $40.93 | 488,332 | $1.98 B |
| 02/07/2025 | $40.94 | $41.00 (0.15%) | $41.33 | $40.32 | 480,328 | $1.93 B |
| 02/06/2025 | $41.43 | $40.96 (-1.13%) | $41.77 | $40.49 | 435,000 | $1.93 B |
| 02/05/2025 | $40.71 | $41.33 (1.52%) | $41.35 | $40.13 | 358,043 | $1.95 B |
| 02/04/2025 | $39.61 | $40.65 (2.63%) | $40.92 | $39.11 | 491,052 | $1.91 B |
| 02/03/2025 | $39.01 | $39.70 (1.77%) | $40.27 | $38.90 | 373,152 | $1.87 B |
| 01/31/2025 | $40.71 | $39.87 (-2.06%) | $41.18 | $39.81 | 418,500 | $1.88 B |
| 01/30/2025 | $42.87 | $40.60 (-5.3%) | $42.87 | $39.71 | 769,100 | $1.91 B |
| 01/29/2025 | $42.10 | $42.40 (0.71%) | $43.11 | $41.77 | 641,197 | $2.00 B |
| 01/28/2025 | $40.95 | $42.10 (2.81%) | $42.25 | $39.30 | 489,823 | $1.98 B |
| 01/27/2025 | $40.52 | $40.84 (0.79%) | $41.30 | $39.40 | 423,200 | $1.92 B |
| 01/24/2025 | $40.13 | $40.58 (1.12%) | $40.98 | $39.54 | 576,316 | $1.91 B |
| 01/23/2025 | $39.24 | $40.37 (2.88%) | $40.48 | $38.99 | 565,661 | $1.90 B |
| 01/22/2025 | $39.82 | $39.50 (-0.8%) | $41.05 | $39.45 | 782,540 | $1.86 B |
| 01/21/2025 | $38.97 | $39.63 (1.69%) | $39.67 | $38.54 | 538,929 | $1.87 B |
| 01/17/2025 | $37.98 | $38.47 (1.29%) | $39.12 | $37.22 | 903,200 | $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 |
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.
