AtriCure, Inc. - Common Stock (ATRC)

Historical Prices For AtriCure, Inc. - Common Stock (ATRC)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	37.77	37.83	37.07	37.54	295,703	37.54
10/23/2025	37.13	37.75	36.72	37.39	321,291	37.39
10/22/2025	37.14	37.73	36.93	37.11	465,629	37.11
10/21/2025	37.46	37.72	36.61	37.00	325,380	37.00
10/20/2025	37.61	38.11	36.91	37.46	232,321	37.46
10/17/2025	36.90	37.69	36.90	37.16	214,732	37.16
10/16/2025	37.00	37.83	36.74	37.24	366,390	37.24
10/15/2025	35.64	37.28	35.55	37.03	501,410	37.03
10/14/2025	35.17	35.96	35.03	35.39	402,969	35.39
10/13/2025	36.46	36.83	35.28	35.60	447,152	35.60
10/10/2025	36.35	37.31	34.65	36.18	649,538	36.18
10/09/2025	35.10	36.80	35.10	36.47	325,459	36.47
10/08/2025	34.35	35.15	34.13	35.08	189,308	35.08
10/07/2025	34.71	34.88	33.74	34.12	316,163	34.12
10/06/2025	34.98	35.75	34.64	34.73	242,565	34.73
10/03/2025	34.55	35.76	34.51	34.81	217,298	34.81
10/02/2025	34.23	35.00	33.92	34.29	332,809	34.29
10/01/2025	34.89	35.24	33.45	34.23	396,954	34.23
9/30/2025	34.71	35.46	34.61	35.25	395,468	35.25
9/29/2025	35.34	35.69	34.53	34.87	252,478	34.87
9/26/2025	35.07	35.43	35.01	35.20	267,496	35.20
9/25/2025	35.82	35.82	34.65	35.03	318,566	35.03
9/24/2025	36.74	37.05	35.81	36.09	203,064	36.09
9/23/2025	37.53	37.53	36.58	36.64	280,529	36.64
9/22/2025	36.40	38.33	35.83	37.52	527,253	37.52
9/19/2025	36.61	36.61	35.70	36.43	676,041	36.43
9/18/2025	35.38	36.69	34.84	36.66	366,458	36.66
9/17/2025	36.01	36.04	34.26	35.01	337,681	35.01
9/16/2025	34.48	36.04	34.21	35.96	710,016	35.96
9/15/2025	35.07	35.92	34.59	34.63	621,571	34.63
9/12/2025	37.16	38.08	35.05	35.07	700,803	35.07
9/11/2025	35.26	37.66	34.95	37.56	675,248	37.56
9/10/2025	36.04	36.04	34.57	35.15	574,797	35.15
9/09/2025	36.28	36.80	35.59	36.11	392,534	36.11
9/08/2025	35.39	36.20	35.18	36.00	348,500	36.00
9/05/2025	35.75	36.08	35.32	35.38	294,257	35.38
9/04/2025	34.73	35.91	34.52	35.66	305,359	35.66
9/03/2025	36.07	36.32	34.37	34.77	470,799	34.77
9/02/2025	36.26	36.85	35.00	36.29	460,746	36.29
8/29/2025	37.47	37.59	36.95	36.99	334,377	36.99
8/28/2025	37.31	37.41	36.72	37.22	354,671	37.22
8/27/2025	37.74	38.06	37.22	37.30	205,618	37.30
8/26/2025	37.84	38.33	37.55	37.87	294,519	37.87
8/25/2025	37.50	38.24	37.27	37.84	332,521	37.84
8/22/2025	36.35	37.70	35.95	37.66	525,425	37.66
8/21/2025	35.90	36.24	35.63	35.73	266,637	35.73
8/20/2025	35.75	36.19	35.51	36.07	321,473	36.07
8/19/2025	35.43	36.20	35.43	35.84	615,956	35.84
8/18/2025	35.55	36.06	35.42	35.62	446,029	35.62
8/15/2025	35.67	35.70	35.26	35.45	329,394	35.45
8/14/2025	36.27	36.61	34.91	35.41	387,669	35.41
8/13/2025	36.08	36.96	35.54	36.70	421,798	36.70
8/12/2025	35.76	36.08	35.02	35.84	514,200	35.84
8/11/2025	35.33	35.99	34.92	35.49	678,274	35.49
8/08/2025	35.92	36.44	35.16	35.31	398,463	35.31
8/07/2025	36.68	36.98	35.66	35.90	496,385	35.90
8/06/2025	37.74	37.80	35.92	36.52	686,434	36.52
8/05/2025	36.35	37.57	36.14	37.54	767,672	37.54
8/04/2025	35.00	36.43	34.51	36.35	851,782	36.35
8/01/2025	35.01	35.23	33.63	34.41	730,334	34.41
7/31/2025	35.17	35.78	34.18	35.10	878,242	35.10
7/30/2025	37.70	38.11	34.40	35.13	2,850,054	35.13
7/29/2025	33.27	33.59	31.55	31.73	838,926	31.73
7/28/2025	31.41	33.40	31.41	33.22	1,339,999	33.22
7/25/2025	30.45	31.57	30.41	31.50	589,267	31.50