5 DAY PERFORMANCE
+5.39%
1 MONTH PERFORMANCE
+27.10%
3 MONTH PERFORMANCE
+54.96%
6 MONTH PERFORMANCE
+33.60%
YEAR-TO-DATE PERFORMANCE
+10.26%
1 YEAR PERFORMANCE
+23.19%
Atricure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $43.71 | $43.50 (-0.49%) | $44.09 | $43.22 | 20.67 K | |
| 08/13/2026 | $43.59 | $43.49 (-0.23%) | $44.38 | $43.03 | 549.80 K | $2.11 B |
| 08/12/2026 | $42.34 | $43.56 (2.88%) | $43.84 | $41.88 | 473.25 K | $2.11 B |
| 08/11/2026 | $41.99 | $42.95 (2.29%) | $43.18 | $41.65 | 562.46 K | $2.08 B |
| 08/10/2026 | $41.01 | $41.64 (1.54%) | $42.22 | $41.01 | 529.53 K | $2.02 B |
| 08/07/2026 | $39.45 | $41.39 (4.92%) | $41.50 | $39.45 | 527.80 K | $2.01 B |
| 08/06/2026 | $39.55 | $39.49 (-0.15%) | $40.48 | $39.00 | 762.20 K | $1.92 B |
| 08/05/2026 | $38.65 | $39.34 (1.79%) | $39.40 | $37.98 | 754.74 K | $1.91 B |
| 08/04/2026 | $38.69 | $39.00 (0.8%) | $39.31 | $38.63 | 873.60 K | $1.89 B |
| 08/03/2026 | $38.74 | $38.72 (-0.05%) | $39.83 | $38.05 | 1.13 M | $1.88 B |
| 07/31/2026 | $39.39 | $37.76 (-4.14%) | $39.41 | $37.44 | 1.31 M | $1.83 B |
| 07/30/2026 | $40.75 | $40.15 (-1.47%) | $41.16 | $39.85 | 906.83 K | $1.95 B |
| 07/29/2026 | $37.92 | $40.89 (7.83%) | $41.29 | $37.92 | 1.39 M | $1.98 B |
| 07/28/2026 | $37.85 | $39.75 (5.02%) | $39.90 | $37.73 | 1.07 M | $1.93 B |
| 07/27/2026 | $35.69 | $37.37 (4.71%) | $37.44 | $35.69 | 1.19 M | $1.81 B |
| 07/24/2026 | $33.69 | $35.04 (4.01%) | $35.34 | $32.41 | 1.66 M | $1.70 B |
| 07/23/2026 | $33.41 | $33.00 (-1.23%) | $33.62 | $31.90 | 1.14 M | $1.60 B |
| 07/22/2026 | $34.50 | $33.52 (-2.84%) | $34.50 | $33.31 | 713.21 K | $1.63 B |
| 07/21/2026 | $34.21 | $34.51 (0.88%) | $34.94 | $33.90 | 671.90 K | $1.67 B |
| 07/20/2026 | $34.82 | $34.77 (-0.14%) | $35.45 | $34.47 | 1.07 M | $1.69 B |
| 07/17/2026 | $35.30 | $34.95 (-0.99%) | $35.90 | $34.85 | 809.30 K | $1.69 B |
| 07/16/2026 | $34.89 | $35.62 (2.09%) | $36.33 | $34.86 | 720.90 K | $1.72 B |
| 07/15/2026 | $34.02 | $34.54 (1.53%) | $35.19 | $33.72 | 505.91 K | $1.67 B |
| 07/14/2026 | $34.56 | $34.32 (-0.69%) | $34.74 | $33.74 | 1.17 M | $1.66 B |
| 07/13/2026 | $34.25 | $34.80 (1.61%) | $35.13 | $34.25 | 501.34 K | $1.68 B |
| 07/10/2026 | $34.81 | $34.28 (-1.52%) | $34.81 | $33.43 | 563.63 K | $1.66 B |
| 07/09/2026 | $33.45 | $34.56 (3.32%) | $34.58 | $33.02 | 940.70 K | $1.67 B |
| 07/08/2026 | $32.64 | $33.66 (3.12%) | $34.07 | $32.01 | 801.40 K | $1.63 B |
| 07/07/2026 | $32.39 | $32.80 (1.27%) | $33.17 | $32.39 | 714.72 K | $1.59 B |
| 07/06/2026 | $31.61 | $32.39 (2.47%) | $33.09 | $31.57 | 837.12 K | $1.57 B |
| 07/02/2026 | $30.19 | $31.79 (5.3%) | $31.82 | $29.88 | 1.55 M | $1.54 B |
| 07/01/2026 | $28.27 | $29.73 (5.16%) | $29.73 | $28.20 | 1.09 M | $1.44 B |
| 06/30/2026 | $28.70 | $27.98 (-2.51%) | $28.79 | $27.84 | 1.20 M | $1.35 B |
| 06/29/2026 | $30.22 | $28.70 (-5.03%) | $30.78 | $27.24 | 1.97 M | $1.39 B |
| 06/26/2026 | $28.30 | $30.18 (6.64%) | $30.38 | $28.29 | 2.77 M | $1.46 B |
| 06/25/2026 | $28.28 | $28.13 (-0.53%) | $28.82 | $27.98 | 1.04 M | $1.36 B |
| 06/24/2026 | $28.61 | $28.28 (-1.15%) | $28.95 | $28.10 | 983.40 K | $1.37 B |
| 06/23/2026 | $28.45 | $28.44 (-0.04%) | $28.88 | $27.64 | 727.40 K | $1.37 B |
| 06/22/2026 | $28.42 | $28.44 (0.07%) | $28.98 | $28.23 | 696.57 K | $1.37 B |
| 06/18/2026 | $27.46 | $28.80 (4.88%) | $29.03 | $27.43 | 1.73 M | $1.39 B |
| 06/17/2026 | $27.61 | $27.12 (-1.77%) | $28.45 | $26.81 | 828.90 K | $1.31 B |
| 06/16/2026 | $28.03 | $27.98 (-0.18%) | $28.85 | $27.59 | 702.64 K | $1.35 B |
| 06/15/2026 | $28.88 | $27.98 (-3.12%) | $29.15 | $27.88 | 808.50 K | $1.35 B |
| 06/12/2026 | $28.47 | $28.79 (1.12%) | $28.91 | $28.17 | 700.90 K | $1.39 B |
| 06/11/2026 | $27.31 | $28.41 (4.03%) | $28.57 | $27.07 | 1.11 M | $1.37 B |
| 06/10/2026 | $27.30 | $27.51 (0.77%) | $27.91 | $26.94 | 703.90 K | $1.33 B |
| 06/09/2026 | $26.96 | $27.30 (1.26%) | $27.63 | $26.84 | 607.25 K | $1.32 B |
| 06/08/2026 | $27.18 | $26.92 (-0.96%) | $27.41 | $26.62 | 559.54 K | $1.30 B |
| 06/05/2026 | $27.50 | $27.10 (-1.45%) | $28.15 | $26.78 | 523.52 K | $1.31 B |
| 06/04/2026 | $26.69 | $27.27 (2.17%) | $28.12 | $26.69 | 839.41 K | $1.32 B |
| 06/03/2026 | $26.09 | $26.20 (0.42%) | $26.63 | $25.50 | 592.22 K | $1.27 B |
| 06/02/2026 | $26.08 | $25.86 (-0.84%) | $26.14 | $25.36 | 672.10 K | $1.25 B |
| 06/01/2026 | $27.59 | $26.48 (-4.02%) | $28.29 | $26.44 | 811.12 K | $1.28 B |
| 05/29/2026 | $28.09 | $27.67 (-1.5%) | $28.46 | $27.63 | 722.22 K | $1.34 B |
| 05/28/2026 | $27.16 | $28.09 (3.42%) | $28.73 | $27.06 | 1.12 M | $1.36 B |
| 05/27/2026 | $28.81 | $27.45 (-4.72%) | $29.18 | $27.32 | 1.05 M | $1.33 B |
| 05/26/2026 | $28.19 | $28.81 (2.2%) | $29.27 | $28.00 | 1.12 M | $1.39 B |
| 05/22/2026 | $28.70 | $28.29 (-1.43%) | $28.95 | $28.01 | 499.20 K | $1.37 B |
| 05/21/2026 | $28.77 | $28.82 (0.17%) | $29.31 | $28.11 | 1.04 M | $1.39 B |
| 05/20/2026 | $28.59 | $29.00 (1.43%) | $29.02 | $28.09 | 679.33 K | $1.40 B |
| 05/19/2026 | $28.53 | $28.80 (0.95%) | $29.31 | $28.17 | 714.90 K | $1.39 B |
| 05/18/2026 | $28.12 | $28.48 (1.28%) | $29.45 | $28.03 | 732.80 K | $1.38 B |
| 05/15/2026 | $28.35 | $28.12 (-0.81%) | $29.31 | $27.72 | 1.04 M | $1.36 B |
| 05/14/2026 | $26.99 | $28.15 (4.3%) | $28.19 | $26.62 | 638.52 K | $1.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
