AtriCure, Inc.ATRCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $41.19 | $41.80 | $38.93 | $39.06 | 728,309 |
| 1/15/2026 | $37.31 | $41.79 | $37.31 | $41.46 | 1.03M |
| 1/14/2026 | $36.47 | $37.89 | $36.06 | $37.37 | 658,300 |
| 1/13/2026 | $37.54 | $37.95 | $36.33 | $36.40 | 620,500 |
| 1/12/2026 | $41.55 | $41.96 | $36.76 | $37.64 | 903,130 |
| 1/9/2026 | $42.32 | $42.70 | $41.13 | $41.46 | 520,503 |
| 1/8/2026 | $41.53 | $43.18 | $41.53 | $42.41 | 493,100 |
| 1/7/2026 | $41.50 | $42.08 | $41.03 | $41.77 | 340,236 |
| 1/6/2026 | $40.43 | $41.54 | $39.98 | $41.44 | 705,626 |
| 1/5/2026 | $39.31 | $41.07 | $39.20 | $40.52 | 434,300 |
| 1/2/2026 | $39.71 | $39.80 | $38.68 | $39.27 | 294,515 |
| 12/31/2025 | $40.10 | $40.24 | $39.49 | $39.56 | 269,524 |
| 12/30/2025 | $40.34 | $40.65 | $39.80 | $40.18 | 251,726 |
| 12/29/2025 | $40.18 | $41.33 | $40.18 | $40.42 | 308,544 |
| 12/26/2025 | $40.66 | $40.87 | $40.22 | $40.33 | 140,000 |
| 12/24/2025 | $40.54 | $41.01 | $40.11 | $40.55 | 129,038 |
| 12/23/2025 | $41.30 | $41.54 | $40.44 | $40.54 | 220,600 |
| 12/22/2025 | $40.95 | $41.92 | $40.70 | $41.65 | 334,044 |
| 12/19/2025 | $40.40 | $41.17 | $40.11 | $40.95 | 520,900 |
| 12/18/2025 | $41.15 | $41.52 | $40.33 | $40.40 | 462,228 |
| 12/17/2025 | $41.20 | $41.95 | $40.60 | $40.81 | 432,300 |
| 12/16/2025 | $41.35 | $41.99 | $40.62 | $41.08 | 574,648 |
| 12/15/2025 | $42.40 | $42.60 | $41.00 | $41.04 | 605,334 |
| 12/12/2025 | $41.36 | $42.44 | $41.08 | $42.38 | 542,000 |
| 12/11/2025 | $41.60 | $42.42 | $41.08 | $41.41 | 423,443 |
| 12/10/2025 | $39.77 | $41.53 | $39.37 | $41.18 | 731,300 |
| 12/9/2025 | $39.04 | $39.84 | $38.97 | $39.72 | 531,300 |
| 12/8/2025 | $40.00 | $40.23 | $38.92 | $38.94 | 626,600 |
| 12/5/2025 | $39.26 | $41.12 | $39.03 | $39.86 | 658,600 |
| 12/4/2025 | $36.38 | $39.73 | $36.38 | $39.25 | 1.00M |
| 12/3/2025 | $35.31 | $36.32 | $34.99 | $36.31 | 535,200 |
| 12/2/2025 | $35.47 | $36.19 | $34.88 | $35.31 | 783,240 |
| 12/1/2025 | $35.10 | $35.86 | $34.94 | $35.09 | 519,400 |
| 11/28/2025 | $36.00 | $36.51 | $35.58 | $36.12 | 325,600 |
| 11/26/2025 | $38.35 | $38.90 | $35.51 | $36.03 | 677,200 |
| 11/25/2025 | $37.16 | $38.61 | $37.16 | $38.48 | 463,200 |
| 11/24/2025 | $36.49 | $38.00 | $36.17 | $37.74 | 515,011 |
| 11/21/2025 | $33.31 | $36.37 | $33.30 | $36.17 | 571,216 |
| 11/20/2025 | $34.77 | $35.16 | $33.20 | $33.25 | 355,536 |
| 11/19/2025 | $33.31 | $34.26 | $32.95 | $34.18 | 588,603 |
| 11/18/2025 | $33.30 | $33.63 | $32.48 | $33.16 | 528,400 |
| 11/17/2025 | $32.60 | $33.98 | $32.14 | $33.12 | 689,029 |
| 11/14/2025 | $31.44 | $32.95 | $31.12 | $32.90 | 520,924 |
| 11/13/2025 | $32.79 | $33.20 | $31.62 | $31.71 | 374,831 |
| 11/12/2025 | $32.92 | $34.38 | $32.57 | $33.06 | 525,749 |
| 11/11/2025 | $32.16 | $33.20 | $32.16 | $32.86 | 466,230 |
| 11/10/2025 | $32.17 | $32.67 | $31.64 | $31.99 | 510,500 |
| 11/7/2025 | $31.10 | $32.88 | $31.10 | $32.05 | 422,300 |
| 11/6/2025 | $32.04 | $32.16 | $31.43 | $31.50 | 559,235 |
| 11/5/2025 | $32.77 | $33.42 | $31.96 | $32.32 | 544,144 |
| 11/4/2025 | $33.83 | $34.60 | $32.72 | $32.75 | 748,038 |
| 11/3/2025 | $34.55 | $35.08 | $33.00 | $34.03 | 923,602 |
| 10/31/2025 | $34.19 | $35.13 | $33.76 | $34.55 | 730,658 |
| 10/30/2025 | $36.86 | $36.86 | $30.94 | $34.09 | 2.52M |
| 10/29/2025 | $36.38 | $37.28 | $34.71 | $35.44 | 735,714 |
| 10/28/2025 | $36.56 | $37.16 | $36.09 | $36.45 | 414,800 |
| 10/27/2025 | $37.93 | $38.42 | $35.93 | $36.47 | 512,024 |
| 10/24/2025 | $37.77 | $37.83 | $37.07 | $37.54 | 295,703 |
| 10/23/2025 | $37.13 | $37.75 | $36.72 | $37.39 | 321,300 |
| 10/22/2025 | $37.14 | $37.73 | $36.93 | $37.11 | 465,629 |
| 10/21/2025 | $37.46 | $37.72 | $36.61 | $37.00 | 325,400 |
| 10/20/2025 | $37.61 | $38.11 | $36.91 | $37.46 | 232,321 |