AtriCure, Inc. ATRC
56.84 USD +0.86 (+1.54%)
Regular-session close
56.84 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
55.81 Day range 57.28
25.86 52-week range 65.53
- YTD
- +43.68%
- 1 year
- +79.25%
ATRC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.11 | 57.28 | 55.81 | 56.84 | +0.86 | +1.54% | 558,768 |
| Nov 12, 2026 | 57.93 | 58.24 | 55.74 | 55.98 | -1.55 | -2.69% | 462,500 |
| Nov 11, 2026 | 56.42 | 57.68 | 56.03 | 57.53 | +1.27 | +2.26% | 660,700 |
| Nov 10, 2026 | 57.02 | 57.49 | 54.74 | 56.26 | -1.52 | -2.63% | 838,100 |
| Nov 9, 2026 | 58.62 | 59.85 | 57.18 | 57.78 | -0.76 | -1.30% | 1,096,500 |
| Nov 6, 2026 | 60.00 | 61.11 | 58.26 | 58.54 | -2.74 | -4.47% | 614,700 |
| Nov 5, 2026 | 65.00 | 66.00 | 60.58 | 61.28 | -4.25 | -6.49% | 979,600 |
| Nov 4, 2026 | 58.06 | 66.02 | 58.00 | 65.53 | +5.12 | +8.48% | 1,335,600 |
| Nov 3, 2026 | 59.45 | 61.54 | 59.10 | 60.41 | +0.53 | +0.89% | 1,606,800 |
| Nov 2, 2026 | 61.70 | 62.33 | 59.14 | 59.88 | -1.37 | -2.24% | 1,122,900 |
| Oct 30, 2026 | 62.41 | 62.41 | 59.70 | 61.25 | -1.23 | -1.97% | 966,400 |
| Oct 29, 2026 | 61.71 | 62.86 | 61.69 | 62.48 | +1.06 | +1.73% | 702,200 |
| Oct 28, 2026 | 61.08 | 63.00 | 61.06 | 61.42 | -0.09 | -0.15% | 647,500 |
| Oct 27, 2026 | 60.86 | 61.78 | 60.08 | 61.51 | +0.43 | +0.70% | 783,200 |
| Oct 26, 2026 | 59.35 | 61.18 | 58.85 | 61.08 | +2.11 | +3.58% | 815,900 |
| Oct 23, 2026 | 58.94 | 59.56 | 58.53 | 58.97 | -0.33 | -0.56% | 497,100 |
| Oct 22, 2026 | 57.76 | 59.54 | 57.76 | 59.30 | +1.63 | +2.83% | 498,200 |
| Oct 21, 2026 | 57.73 | 59.29 | 57.13 | 57.67 | 0.00 | 0.00% | 566,300 |
| Oct 20, 2026 | 55.64 | 58.20 | 55.64 | 57.67 | +2.14 | +3.85% | 446,400 |
| Oct 19, 2026 | 55.75 | 56.58 | 55.16 | 55.53 | -0.54 | -0.96% | 607,200 |
| Oct 16, 2026 | 57.98 | 58.31 | 55.90 | 56.07 | -1.71 | -2.96% | 648,300 |
| Oct 15, 2026 | 57.83 | 58.44 | 56.27 | 57.78 | +0.48 | +0.84% | 850,900 |
| Oct 14, 2026 | 56.13 | 57.89 | 55.84 | 57.30 | +0.43 | +0.76% | 799,300 |
| Oct 13, 2026 | 57.60 | 57.98 | 56.39 | 56.87 | -0.41 | -0.72% | 596,100 |
| Oct 12, 2026 | 56.29 | 57.35 | 55.67 | 57.28 | +1.47 | +2.63% | 645,600 |
| Oct 9, 2026 | 53.14 | 55.89 | 52.44 | 55.81 | +2.97 | +5.62% | 712,500 |
| Oct 8, 2026 | 53.07 | 53.46 | 51.63 | 52.84 | -0.47 | -0.88% | 595,600 |
| Oct 7, 2026 | 53.35 | 54.88 | 52.98 | 53.31 | -0.37 | -0.69% | 753,500 |
| Oct 6, 2026 | 55.97 | 56.58 | 53.43 | 53.68 | -2.69 | -4.77% | 863,700 |
| Oct 5, 2026 | 54.14 | 56.60 | 53.86 | 56.37 | +1.23 | +2.23% | 1,095,500 |
| Oct 2, 2026 | 52.51 | 55.25 | 52.00 | 55.14 | +1.55 | +2.89% | 1,615,500 |
| Oct 1, 2026 | 56.52 | 56.99 | 52.60 | 53.59 | -2.61 | -4.64% | 1,970,900 |
| Sep 30, 2026 | 58.01 | 58.60 | 56.15 | 56.20 | -1.85 | -3.19% | 1,111,200 |
| Sep 29, 2026 | 58.58 | 59.05 | 56.59 | 58.05 | -0.36 | -0.62% | 876,300 |
| Sep 28, 2026 | 57.56 | 58.49 | 56.90 | 58.41 | +0.03 | +0.05% | 1,161,800 |
| Sep 25, 2026 | 60.85 | 61.32 | 57.89 | 58.38 | -2.39 | -3.93% | 1,591,200 |
| Sep 24, 2026 | 59.63 | 61.70 | 59.13 | 60.77 | +0.81 | +1.35% | 1,304,900 |
| Sep 23, 2026 | 58.92 | 61.48 | 58.72 | 59.96 | +1.13 | +1.92% | 1,206,200 |
| Sep 22, 2026 | 58.62 | 59.69 | 57.94 | 58.83 | +0.51 | +0.87% | 871,600 |
| Sep 21, 2026 | 58.23 | 59.11 | 56.97 | 58.32 | +0.22 | +0.38% | 1,039,700 |
| Sep 18, 2026 | 58.51 | 59.88 | 57.98 | 58.10 | -1.02 | -1.73% | 8,670,300 |
| Sep 17, 2026 | 57.96 | 59.59 | 57.31 | 59.12 | +1.98 | +3.47% | 1,539,600 |
| Sep 16, 2026 | 55.66 | 57.25 | 55.66 | 57.14 | +0.92 | +1.64% | 1,216,900 |
| Sep 15, 2026 | 56.00 | 56.78 | 54.65 | 56.22 | +0.43 | +0.77% | 1,432,300 |
| Sep 14, 2026 | 54.84 | 56.02 | 54.81 | 55.79 | +1.25 | +2.29% | 1,154,700 |
| Sep 11, 2026 | 53.53 | 55.16 | 53.52 | 54.54 | +1.58 | +2.98% | 1,098,900 |
| Sep 10, 2026 | 52.31 | 53.66 | 51.86 | 52.96 | -0.07 | -0.13% | 961,900 |
| Sep 9, 2026 | 53.16 | 53.71 | 51.97 | 53.03 | -0.70 | -1.30% | 1,659,500 |
| Sep 8, 2026 | 54.31 | 55.72 | 51.74 | 53.73 | +2.21 | +4.29% | 1,880,200 |
| Sep 4, 2026 | 52.03 | 52.53 | 51.03 | 51.52 | -0.94 | -1.79% | 714,100 |
| Sep 3, 2026 | 52.88 | 53.50 | 51.19 | 52.46 | -0.13 | -0.25% | 1,169,100 |
| Sep 2, 2026 | 49.76 | 52.69 | 49.54 | 52.59 | +3.67 | +7.50% | 1,262,600 |
| Sep 1, 2026 | 48.43 | 49.25 | 47.54 | 48.92 | +0.57 | +1.18% | 717,600 |
| Aug 31, 2026 | 48.23 | 48.85 | 46.61 | 48.35 | -0.19 | -0.39% | 529,100 |
| Aug 28, 2026 | 49.32 | 49.98 | 48.35 | 48.54 | -0.73 | -1.48% | 390,600 |
| Aug 27, 2026 | 48.22 | 49.45 | 47.82 | 49.27 | +1.10 | +2.28% | 766,400 |
| Aug 26, 2026 | 48.02 | 48.55 | 47.06 | 48.17 | -0.51 | -1.05% | 859,700 |
| Aug 25, 2026 | 49.01 | 49.41 | 48.11 | 48.68 | -0.60 | -1.22% | 966,500 |
| Aug 24, 2026 | 49.58 | 49.88 | 48.53 | 49.28 | +0.30 | +0.61% | 438,900 |
| Aug 21, 2026 | 47.50 | 49.20 | 46.99 | 48.98 | +1.49 | +3.14% | 421,100 |
| Aug 20, 2026 | 47.28 | 48.46 | 46.70 | 47.49 | -0.12 | -0.25% | 850,600 |
| Aug 19, 2026 | 46.28 | 47.98 | 46.28 | 47.61 | +1.85 | +4.04% | 928,800 |
| Aug 18, 2026 | 45.23 | 46.34 | 44.40 | 45.76 | +0.99 | +2.21% | 878,100 |
| Aug 17, 2026 | 43.75 | 45.86 | 43.41 | 44.77 | +0.47 | +1.06% | 968,000 |
| Aug 14, 2026 | 43.71 | 44.48 | 43.22 | 44.30 | +0.81 | +1.86% | 340,900 |
65 days, newest first. Daily bars as drawn on the ATRC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.