AtriCure Inc. (ATRC)
31.78
-2.59 (-7.54%)
At close: Mar 28, 2025, 3:59 PM
31.83
0.16%
After-hours: Mar 28, 2025, 05:31 PM EDT
ATRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.83 | 34.12 | 31.52 | 31.83 | -2.54 | -7.39% | 538,818 |
| Mar 27, 2025 | 33.83 | 35.09 | 33.13 | 34.37 | 0.75 | 2.23% | 616,100 |
| Mar 26, 2025 | 34.85 | 35.63 | 32.10 | 33.62 | -1.23 | -3.53% | 1,072,526 |
| Mar 25, 2025 | 35.05 | 35.19 | 34.02 | 34.85 | -0.24 | -0.68% | 573,010 |
| Mar 24, 2025 | 34.26 | 35.59 | 34.26 | 35.09 | 1.55 | 4.62% | 840,016 |
| Mar 21, 2025 | 34.53 | 35.24 | 33.45 | 33.54 | -1.28 | -3.68% | 956,506 |
| Mar 20, 2025 | 34.37 | 35.35 | 34.22 | 34.82 | 0.00 | 0.00% | 333,800 |
| Mar 19, 2025 | 33.95 | 35.17 | 33.81 | 34.82 | 0.89 | 2.62% | 337,831 |
| Mar 18, 2025 | 33.38 | 34.50 | 33.38 | 33.93 | 0.15 | 0.44% | 412,500 |
| Mar 17, 2025 | 33.17 | 33.82 | 32.70 | 33.78 | 0.47 | 1.41% | 675,700 |
| Mar 14, 2025 | 33.10 | 33.76 | 32.51 | 33.31 | 0.55 | 1.68% | 624,300 |
| Mar 13, 2025 | 32.87 | 33.69 | 32.28 | 32.76 | 0.07 | 0.21% | 573,626 |
| Mar 12, 2025 | 34.54 | 34.54 | 32.61 | 32.69 | -1.25 | -3.68% | 885,600 |
| Mar 11, 2025 | 33.89 | 34.28 | 33.19 | 33.94 | 0.40 | 1.19% | 743,449 |
| Mar 10, 2025 | 33.79 | 34.23 | 32.78 | 33.54 | -0.98 | -2.84% | 834,200 |
| Mar 7, 2025 | 36.15 | 36.15 | 33.83 | 34.52 | -1.73 | -4.77% | 743,600 |
| Mar 6, 2025 | 36.97 | 38.20 | 35.94 | 36.25 | -1.60 | -4.23% | 540,000 |
| Mar 5, 2025 | 37.98 | 38.60 | 37.60 | 37.85 | -0.31 | -0.81% | 642,925 |
| Mar 4, 2025 | 38.22 | 38.67 | 36.68 | 38.16 | -0.80 | -2.05% | 456,000 |
| Mar 3, 2025 | 38.71 | 39.71 | 37.83 | 38.96 | 0.22 | 0.57% | 598,500 |
| Feb 28, 2025 | 38.35 | 38.93 | 37.60 | 38.74 | 0.24 | 0.62% | 675,018 |
| Feb 27, 2025 | 39.79 | 39.79 | 38.21 | 38.50 | -1.43 | -3.58% | 520,300 |
| Feb 26, 2025 | 39.55 | 40.67 | 39.50 | 39.93 | 0.50 | 1.27% | 477,900 |
| Feb 25, 2025 | 39.22 | 39.93 | 38.45 | 39.43 | 0.24 | 0.61% | 532,821 |
| Feb 24, 2025 | 38.30 | 39.52 | 38.02 | 39.19 | 0.80 | 2.08% | 464,711 |
| Feb 21, 2025 | 39.32 | 39.91 | 38.15 | 38.39 | -0.77 | -1.97% | 475,400 |
| Feb 20, 2025 | 38.85 | 39.64 | 37.83 | 39.16 | 0.15 | 0.38% | 483,400 |
| Feb 19, 2025 | 38.21 | 39.18 | 37.80 | 39.01 | 0.79 | 2.07% | 452,315 |
| Feb 18, 2025 | 40.54 | 40.77 | 37.72 | 38.22 | -2.72 | -6.64% | 822,035 |
| Feb 14, 2025 | 39.81 | 41.13 | 39.28 | 40.94 | 1.35 | 3.41% | 577,628 |
| Feb 13, 2025 | 42.00 | 42.08 | 38.10 | 39.59 | -2.77 | -6.54% | 1,285,000 |
| Feb 12, 2025 | 40.67 | 42.68 | 40.37 | 42.36 | 0.85 | 2.05% | 535,251 |
| Feb 11, 2025 | 41.93 | 41.93 | 40.98 | 41.51 | -0.51 | -1.21% | 518,305 |
| Feb 10, 2025 | 41.48 | 42.05 | 40.93 | 42.02 | 1.02 | 2.49% | 488,332 |
| Feb 7, 2025 | 40.94 | 41.33 | 40.32 | 41.00 | 0.04 | 0.10% | 480,328 |
| Feb 6, 2025 | 41.43 | 41.77 | 40.49 | 40.96 | -0.37 | -0.90% | 435,000 |
| Feb 5, 2025 | 40.71 | 41.35 | 40.13 | 41.33 | 0.68 | 1.67% | 358,043 |
| Feb 4, 2025 | 39.61 | 40.92 | 39.11 | 40.65 | 0.95 | 2.39% | 491,052 |
| Feb 3, 2025 | 39.01 | 40.27 | 38.90 | 39.70 | -0.17 | -0.43% | 373,152 |
| Jan 31, 2025 | 40.71 | 41.18 | 39.81 | 39.87 | -0.73 | -1.80% | 418,500 |
| Jan 30, 2025 | 42.87 | 42.87 | 39.71 | 40.60 | -1.80 | -4.25% | 769,100 |
| Jan 29, 2025 | 42.10 | 43.11 | 41.77 | 42.40 | 0.30 | 0.71% | 641,197 |
| Jan 28, 2025 | 40.95 | 42.25 | 39.30 | 42.10 | 1.26 | 3.09% | 489,823 |
| Jan 27, 2025 | 40.52 | 41.30 | 39.40 | 40.84 | 0.26 | 0.64% | 423,200 |
| Jan 24, 2025 | 40.13 | 40.98 | 39.54 | 40.58 | 0.21 | 0.52% | 576,316 |
| Jan 23, 2025 | 39.24 | 40.48 | 38.99 | 40.37 | 0.87 | 2.20% | 565,661 |
| Jan 22, 2025 | 39.82 | 41.05 | 39.45 | 39.50 | -0.13 | -0.33% | 782,540 |
| Jan 21, 2025 | 38.97 | 39.67 | 38.54 | 39.63 | 1.16 | 3.02% | 538,929 |
| Jan 17, 2025 | 37.98 | 39.12 | 37.22 | 38.47 | 0.83 | 2.21% | 903,200 |
| Jan 16, 2025 | 36.74 | 37.76 | 35.81 | 37.64 | 0.67 | 1.81% | 726,100 |