5 DAY PERFORMANCE
+11.83%
1 MONTH PERFORMANCE
+2.55%
3 MONTH PERFORMANCE
-9.98%
6 MONTH PERFORMANCE
-7.32%
YEAR-TO-DATE PERFORMANCE
-25.71%
1 YEAR PERFORMANCE
-6.64%
Atricure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $26.43 | $26.59 (0.61%) | $27.02 | $26.41 | 557.54 K | $1.30 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 | $1.35 B |
| 04/29/2026 | $28.62 | $27.34 (-4.47%) | $28.62 | $26.62 | 1.08 M | $1.31 B |
| 04/28/2026 | $29.20 | $28.48 (-2.47%) | $29.67 | $28.45 | 731.70 K | $1.37 B |
| 04/27/2026 | $29.12 | $29.04 (-0.27%) | $29.77 | $28.67 | 641.71 K | $1.39 B |
| 04/24/2026 | $28.00 | $29.28 (4.57%) | $29.32 | $27.68 | 660.41 K | $1.40 B |
| 04/23/2026 | $27.73 | $28.21 (1.73%) | $28.48 | $27.06 | 646.90 K | $1.35 B |
| 04/22/2026 | $27.69 | $27.63 (-0.22%) | $28.93 | $27.36 | 988.62 K | $1.33 B |
| 04/21/2026 | $28.94 | $27.37 (-5.43%) | $29.32 | $27.26 | 893.04 K | $1.31 B |
| 04/20/2026 | $29.60 | $28.79 (-2.74%) | $29.95 | $28.36 | 1.32 M | $1.38 B |
| 04/17/2026 | $29.40 | $29.72 (1.09%) | $30.13 | $29.17 | 924.30 K | $1.43 B |
| 04/16/2026 | $29.30 | $28.88 (-1.43%) | $29.66 | $28.85 | 462.50 K | $1.39 B |
| 04/15/2026 | $29.55 | $29.37 (-0.61%) | $29.86 | $29.24 | 687.50 K | $1.41 B |
| 04/14/2026 | $28.95 | $29.40 (1.55%) | $29.76 | $28.88 | 438.64 K | $1.41 B |
| 04/13/2026 | $28.19 | $28.66 (1.67%) | $28.68 | $27.49 | 643.43 K | $1.37 B |
| 04/10/2026 | $27.96 | $28.23 (0.97%) | $28.46 | $27.88 | 1.15 M | $1.35 B |
| 04/09/2026 | $28.58 | $28.05 (-1.85%) | $28.58 | $27.26 | 543.40 K | $1.35 B |
| 04/08/2026 | $30.03 | $28.22 (-6.03%) | $30.46 | $27.79 | 1.15 M | $1.35 B |
| 04/07/2026 | $29.10 | $28.89 (-0.72%) | $29.43 | $28.55 | 399.53 K | $1.39 B |
| 04/06/2026 | $29.43 | $29.19 (-0.82%) | $29.48 | $28.79 | 381.82 K | $1.40 B |
| 04/02/2026 | $27.84 | $29.07 (4.42%) | $29.10 | $27.31 | 512.14 K | $1.39 B |
| 04/01/2026 | $28.69 | $28.31 (-1.32%) | $29.17 | $28.20 | 549.00 K | $1.36 B |
| 03/31/2026 | $28.49 | $28.53 (0.14%) | $28.60 | $27.45 | 470.30 K | $1.37 B |
| 03/30/2026 | $28.88 | $28.26 (-2.15%) | $29.05 | $28.16 | 534.95 K | $1.36 B |
| 03/27/2026 | $29.72 | $28.88 (-2.83%) | $30.14 | $28.83 | 304.60 K | $1.39 B |
| 03/26/2026 | $29.35 | $30.04 (2.35%) | $30.10 | $29.01 | 445.83 K | $1.44 B |
| 03/25/2026 | $29.91 | $29.53 (-1.27%) | $30.67 | $29.07 | 334.30 K | $1.42 B |
| 03/24/2026 | $29.52 | $29.61 (0.3%) | $29.98 | $29.02 | 415.75 K | $1.42 B |
| 03/23/2026 | $30.25 | $29.78 (-1.55%) | $30.45 | $29.63 | 505.30 K | $1.43 B |
| 03/20/2026 | $29.30 | $29.18 (-0.41%) | $29.30 | $28.42 | 933.42 K | $1.40 B |
| 03/19/2026 | $29.03 | $29.03 (0%) | $29.32 | $28.66 | 750.30 K | $1.39 B |
| 03/18/2026 | $29.20 | $28.85 (-1.2%) | $29.88 | $28.80 | 740.44 K | $1.38 B |
| 03/17/2026 | $30.48 | $29.58 (-2.95%) | $31.13 | $29.56 | 945.20 K | $1.42 B |
| 03/16/2026 | $30.19 | $30.44 (0.83%) | $30.85 | $29.88 | 459.70 K | $1.46 B |
| 03/13/2026 | $29.66 | $29.85 (0.64%) | $30.53 | $29.00 | 972.34 K | $1.43 B |
| 03/12/2026 | $29.81 | $29.54 (-0.91%) | $30.18 | $29.30 | 700.54 K | $1.42 B |
| 03/11/2026 | $28.82 | $29.86 (3.61%) | $29.90 | $28.68 | 566.95 K | $1.43 B |
| 03/10/2026 | $29.63 | $29.18 (-1.52%) | $30.17 | $28.97 | 508.12 K | $1.40 B |
| 03/09/2026 | $29.81 | $29.39 (-1.41%) | $29.81 | $28.41 | 572.45 K | $1.41 B |
| 03/06/2026 | $29.56 | $30.02 (1.56%) | $30.38 | $29.07 | 454.90 K | $1.44 B |
| 03/05/2026 | $30.41 | $30.31 (-0.33%) | $31.26 | $29.92 | 499.62 K | $1.45 B |
| 03/04/2026 | $31.45 | $30.99 (-1.46%) | $32.56 | $30.86 | 545.73 K | $1.49 B |
| 03/03/2026 | $30.21 | $31.46 (4.14%) | $32.01 | $29.58 | 612.33 K | $1.51 B |
| 03/02/2026 | $30.42 | $30.93 (1.68%) | $31.26 | $30.24 | 712.20 K | $1.48 B |
| 02/27/2026 | $31.17 | $31.26 (0.29%) | $31.31 | $30.66 | 508.50 K | $1.50 B |
| 02/26/2026 | $31.48 | $31.64 (0.51%) | $32.07 | $31.15 | 509.60 K | $1.52 B |
| 02/25/2026 | $31.43 | $31.19 (-0.76%) | $31.56 | $30.67 | 388.64 K | $1.50 B |
| 02/24/2026 | $31.95 | $31.14 (-2.54%) | $32.69 | $30.80 | 897.54 K | $1.49 B |
| 02/23/2026 | $32.25 | $31.79 (-1.43%) | $33.08 | $31.53 | 568.60 K | $1.52 B |
| 02/20/2026 | $32.38 | $32.58 (0.62%) | $33.51 | $32.05 | 695.15 K | $1.56 B |
| 02/19/2026 | $32.21 | $32.38 (0.53%) | $33.11 | $32.00 | 847.83 K | $1.55 B |
| 02/18/2026 | $33.00 | $32.26 (-2.24%) | $33.69 | $30.27 | 2.22 M | $1.55 B |
| 02/17/2026 | $32.65 | $32.97 (0.98%) | $33.50 | $32.23 | 955.80 K | $1.58 B |
| 02/13/2026 | $32.24 | $32.65 (1.27%) | $33.72 | $32.00 | 1.67 M | $1.56 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.
