AtriCure, Inc. - Common Stock (ATRC)

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

Date Range:

2025-01-28 - 2025-04-28

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	33.53	33.57	32.63	33.40	426,193	33.40
4/24/2025	32.60	33.82	32.60	33.75	526,034	33.75
4/23/2025	32.97	34.23	32.16	32.49	449,742	32.49
4/22/2025	31.70	32.42	31.55	31.97	687,792	31.97
4/21/2025	31.60	31.85	30.78	31.74	543,875	31.74
4/17/2025	32.73	33.50	31.17	32.01	450,263	32.01
4/16/2025	31.95	32.45	31.34	32.08	286,330	32.08
4/15/2025	32.43	33.55	31.96	32.36	398,359	32.36
4/14/2025	32.80	32.90	32.10	32.62	252,328	32.62
4/11/2025	31.72	32.59	31.14	32.07	331,646	32.07
4/10/2025	32.95	33.28	30.95	31.64	333,645	31.64
4/09/2025	30.19	34.30	30.19	33.10	677,708	33.10
4/08/2025	33.03	33.46	30.05	30.61	541,595	30.61
4/07/2025	29.87	32.74	29.48	31.59	691,036	31.59
4/04/2025	31.50	32.15	30.56	31.36	529,000	31.36
4/03/2025	32.13	33.48	31.54	32.92	464,034	32.92
4/02/2025	32.52	34.30	32.33	34.13	467,008	34.13
4/01/2025	32.08	33.44	31.35	33.36	642,422	33.36
3/31/2025	31.40	32.55	31.02	32.26	474,797	32.26
3/28/2025	33.83	34.12	31.52	31.83	538,818	31.83
3/27/2025	33.83	35.09	33.13	34.37	616,062	34.37
3/26/2025	34.85	35.63	32.10	33.62	1,072,526	33.62
3/25/2025	35.05	35.19	34.02	34.85	573,008	34.85
3/24/2025	34.26	35.59	34.26	35.09	840,016	35.09
3/21/2025	34.53	35.24	33.45	33.54	956,506	33.54
3/20/2025	34.37	35.35	34.22	34.82	333,773	34.82
3/19/2025	33.95	35.17	33.81	34.82	337,831	34.82
3/18/2025	33.38	34.50	33.38	33.93	412,464	33.93
3/17/2025	33.17	33.82	32.70	33.78	675,668	33.78
3/14/2025	33.10	33.76	32.51	33.31	624,270	33.31
3/13/2025	32.87	33.69	32.28	32.76	573,626	32.76
3/12/2025	34.54	34.54	32.61	32.69	885,583	32.69
3/11/2025	33.89	34.28	33.19	33.94	743,449	33.94
3/10/2025	33.79	34.23	32.78	33.54	834,152	33.54
3/07/2025	36.15	36.15	33.83	34.52	743,589	34.52
3/06/2025	36.97	38.20	35.94	36.25	540,000	36.25
3/05/2025	37.98	38.59	37.60	37.85	642,925	37.85
3/04/2025	38.22	38.67	36.68	38.16	455,966	38.16
3/03/2025	38.71	39.71	37.83	38.96	598,494	38.96
2/28/2025	38.35	38.93	37.60	38.74	675,018	38.74
2/27/2025	39.79	39.79	38.21	38.50	520,277	38.50
2/26/2025	39.55	40.67	39.50	39.93	477,871	39.93
2/25/2025	39.22	39.93	38.45	39.43	532,821	39.43
2/24/2025	38.30	39.52	38.02	39.19	464,711	39.19
2/21/2025	39.32	39.91	38.15	38.39	475,360	38.39
2/20/2025	38.85	39.63	37.83	39.16	483,372	39.16
2/19/2025	38.21	39.18	37.80	39.01	452,315	39.01
2/18/2025	40.54	40.77	37.72	38.22	822,035	38.22
2/14/2025	39.81	41.13	39.27	40.94	577,628	40.94
2/13/2025	42.00	42.08	38.10	39.59	1,284,964	39.59
2/12/2025	40.67	42.67	40.37	42.36	535,012	42.36
2/11/2025	41.93	41.93	40.98	41.51	518,305	41.51
2/10/2025	41.48	42.05	40.93	42.02	488,332	42.02
2/07/2025	40.94	41.33	40.32	41.00	480,328	41.00
2/06/2025	41.43	41.77	40.49	40.96	434,968	40.96
2/05/2025	40.71	41.35	40.13	41.33	358,043	41.33
2/04/2025	39.61	40.91	39.11	40.65	491,049	40.65
2/03/2025	39.01	40.27	38.90	39.70	373,147	39.70
1/31/2025	40.71	41.18	39.81	39.87	418,452	39.87
1/30/2025	42.87	42.87	39.71	40.60	762,062	40.60
1/29/2025	42.10	43.11	41.77	42.40	640,889	42.40