AtriCure Inc (ATRC) Historical Stock Data
39.86 ↑0.61 (1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRC is up 0.20% a day on average. There have been 14 days where AtriCure Inc closed green and 16 days where ATRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 39.26 | 39.86 | ↑$0.60 (1.53%) | 39.03 | 41.12 | 658.57K |
| 2025-12-04 | 36.38 | 39.25 | ↑$2.87 (7.89%) | 36.38 | 39.73 | 1M |
| 2025-12-03 | 35.31 | 36.31 | ↑$1.00 (2.83%) | 34.99 | 36.32 | 535.17K |
| 2025-12-02 | 35.47 | 35.31 | ↓$0.16 (-0.45%) | 34.88 | 36.19 | 783.24K |
| 2025-12-01 | 35.10 | 35.09 | ↓$0.01 (-0.03%) | 34.94 | 35.86 | 519.38K |
| 2025-11-28 | 36.00 | 36.12 | ↑$0.12 (0.33%) | 35.58 | 36.51 | 325.60K |
| 2025-11-26 | 38.35 | 36.03 | ↓$2.32 (-6.05%) | 35.51 | 38.90 | 677.17K |
| 2025-11-25 | 37.16 | 38.48 | ↑$1.32 (3.55%) | 37.16 | 38.61 | 463.17K |
| 2025-11-24 | 36.49 | 37.74 | ↑$1.25 (3.43%) | 36.17 | 38.00 | 515.01K |
| 2025-11-21 | 33.31 | 36.17 | ↑$2.86 (8.59%) | 33.30 | 36.37 | 571.22K |
| 2025-11-20 | 34.77 | 33.25 | ↓$1.52 (-4.37%) | 33.20 | 35.16 | 355.54K |
| 2025-11-19 | 33.31 | 34.18 | ↑$0.87 (2.61%) | 32.95 | 34.26 | 588.51K |
| 2025-11-18 | 33.30 | 33.16 | ↓$0.14 (-0.42%) | 32.48 | 33.63 | 528.36K |
| 2025-11-17 | 32.60 | 33.12 | ↑$0.52 (1.60%) | 32.14 | 33.98 | 689.03K |
| 2025-11-14 | 31.44 | 32.90 | ↑$1.46 (4.64%) | 31.12 | 32.95 | 520.92K |
| 2025-11-13 | 32.79 | 31.71 | ↓$1.08 (-3.29%) | 31.62 | 33.20 | 374.83K |
| 2025-11-12 | 32.92 | 33.06 | ↑$0.14 (0.43%) | 32.57 | 34.38 | 525.74K |
| 2025-11-11 | 32.16 | 32.86 | ↑$0.70 (2.18%) | 32.16 | 33.20 | 466.23K |
| 2025-11-10 | 32.17 | 31.99 | ↓$0.18 (-0.56%) | 31.64 | 32.67 | 510.49K |
| 2025-11-07 | 31.10 | 32.05 | ↑$0.95 (3.05%) | 31.10 | 32.88 | 422.30K |
| 2025-11-06 | 32.04 | 31.50 | ↓$0.54 (-1.69%) | 31.43 | 32.16 | 559.24K |
| 2025-11-05 | 32.77 | 32.32 | ↓$0.45 (-1.37%) | 31.96 | 33.42 | 544.14K |
| 2025-11-04 | 33.83 | 32.75 | ↓$1.08 (-3.19%) | 32.72 | 34.60 | 748.04K |
| 2025-11-03 | 34.55 | 34.03 | ↓$0.52 (-1.51%) | 33.00 | 35.08 | 0.92M |
| 2025-10-31 | 34.19 | 34.55 | ↑$0.36 (1.05%) | 33.76 | 35.13 | 730.59K |
| 2025-10-30 | 36.86 | 34.09 | ↓$2.77 (-7.51%) | 30.94 | 36.86 | 2.52M |
| 2025-10-29 | 36.38 | 35.44 | ↓$0.94 (-2.58%) | 34.71 | 37.28 | 735.71K |
| 2025-10-28 | 36.56 | 36.45 | ↓$0.11 (-0.30%) | 36.09 | 37.16 | 414.78K |
| 2025-10-27 | 37.93 | 36.47 | ↓$1.46 (-3.85%) | 35.93 | 38.42 | 512.02K |
| 2025-10-24 | 37.77 | 37.54 | ↓$0.23 (-0.61%) | 37.07 | 37.83 | 295.70K |
Create an account or log in to view more rows.
$ATRC going green
$ATRC must buyyy
$ATRC out of the way
$ATRC Nope
$ATRC ADDING MORE…
$ATRC i'm out of slaps for the day
$ATRC wow. The volume is so low today. Unreal
$ATRC -
Buy
buy
buy!
$ATRC if your selling dont regret it later
$ATRC my put options are fine