5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-17.41%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
-9.43%
YEAR-TO-DATE PERFORMANCE
-18.45%
1 YEAR PERFORMANCE
-15.59%
Atricure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $33.00 | $32.26 (-2.24%) | $33.69 | $30.27 | 2.22 M | $1.55 B |
| 02/17/2026 | $32.65 | $32.97 (0.98%) | $33.50 | $32.23 | 955.80 K | $1.58 B |
| 02/13/2026 | $32.24 | $32.65 (1.27%) | $33.72 | $32.00 | 1.67 M | $1.56 B |
| 02/12/2026 | $33.01 | $31.80 (-3.67%) | $33.22 | $31.17 | 1.71 M | $1.52 B |
| 02/11/2026 | $34.00 | $32.90 (-3.24%) | $34.31 | $30.47 | 2.60 M | $1.57 B |
| 02/10/2026 | $37.03 | $37.86 (2.24%) | $38.07 | $36.75 | 465.04 K | $1.81 B |
| 02/09/2026 | $37.16 | $36.92 (-0.65%) | $37.57 | $36.22 | 312.43 K | $1.76 B |
| 02/06/2026 | $36.71 | $37.11 (1.09%) | $37.68 | $36.22 | 398.50 K | $1.77 B |
| 02/05/2026 | $36.68 | $36.20 (-1.31%) | $37.96 | $36.11 | 446.05 K | $1.73 B |
| 02/04/2026 | $38.07 | $36.80 (-3.34%) | $38.32 | $36.52 | 531.60 K | $1.75 B |
| 02/03/2026 | $37.00 | $38.07 (2.89%) | $38.12 | $36.83 | 798.43 K | $1.82 B |
| 02/02/2026 | $37.10 | $36.82 (-0.75%) | $37.53 | $36.74 | 433.80 K | $1.76 B |
| 01/30/2026 | $36.95 | $36.93 (-0.05%) | $37.67 | $36.26 | 361.65 K | $1.76 B |
| 01/29/2026 | $37.61 | $36.95 (-1.75%) | $37.99 | $36.47 | 488.32 K | $1.76 B |
| 01/28/2026 | $38.33 | $37.77 (-1.46%) | $38.39 | $37.34 | 346.80 K | $1.80 B |
| 01/27/2026 | $38.13 | $38.41 (0.73%) | $39.28 | $37.35 | 471.83 K | $1.83 B |
| 01/26/2026 | $39.06 | $38.51 (-1.41%) | $39.96 | $38.50 | 442.23 K | $1.84 B |
| 01/23/2026 | $40.02 | $39.07 (-2.37%) | $40.91 | $39.03 | 375.74 K | $1.86 B |
| 01/22/2026 | $39.30 | $40.02 (1.83%) | $40.53 | $39.07 | 391.50 K | $1.91 B |
| 01/21/2026 | $38.46 | $39.27 (2.11%) | $39.75 | $38.46 | 556.90 K | $1.87 B |
| 01/20/2026 | $38.08 | $38.42 (0.89%) | $39.19 | $37.26 | 525.20 K | $1.83 B |
| 01/16/2026 | $41.19 | $39.06 (-5.17%) | $41.80 | $38.93 | 737.50 K | $1.86 B |
| 01/15/2026 | $37.31 | $41.46 (11.12%) | $41.79 | $37.31 | 1.03 M | $1.98 B |
| 01/14/2026 | $36.47 | $37.37 (2.47%) | $37.89 | $36.06 | 658.30 K | $1.78 B |
| 01/13/2026 | $37.54 | $36.40 (-3.04%) | $37.95 | $36.33 | 620.50 K | $1.74 B |
| 01/12/2026 | $41.55 | $37.64 (-9.41%) | $41.96 | $36.76 | 903.13 K | $1.79 B |
| 01/09/2026 | $42.32 | $41.46 (-2.03%) | $42.70 | $41.13 | 520.50 K | $1.98 B |
| 01/08/2026 | $41.53 | $42.41 (2.12%) | $43.18 | $41.53 | 493.10 K | $2.02 B |
| 01/07/2026 | $41.50 | $41.77 (0.65%) | $42.08 | $41.03 | 340.24 K | $1.99 B |
| 01/06/2026 | $40.43 | $41.44 (2.5%) | $41.54 | $39.98 | 705.63 K | $1.98 B |
| 01/05/2026 | $39.31 | $40.52 (3.08%) | $41.07 | $39.20 | 434.30 K | $1.93 B |
| 01/02/2026 | $39.71 | $39.27 (-1.11%) | $39.80 | $38.68 | 294.52 K | $1.87 B |
| 12/31/2025 | $40.10 | $39.56 (-1.35%) | $40.24 | $39.49 | 269.52 K | $1.89 B |
| 12/30/2025 | $40.34 | $40.18 (-0.4%) | $40.65 | $39.80 | 251.73 K | $1.92 B |
| 12/29/2025 | $40.18 | $40.42 (0.6%) | $41.33 | $40.18 | 308.54 K | $1.93 B |
| 12/26/2025 | $40.66 | $40.33 (-0.81%) | $40.87 | $40.22 | 140.00 K | $1.92 B |
| 12/24/2025 | $40.54 | $40.55 (0.02%) | $41.01 | $40.11 | 129.04 K | $1.93 B |
| 12/23/2025 | $41.30 | $40.54 (-1.84%) | $41.54 | $40.44 | 220.60 K | $1.93 B |
| 12/22/2025 | $40.95 | $41.65 (1.71%) | $41.92 | $40.70 | 334.04 K | $1.99 B |
| 12/19/2025 | $40.40 | $40.95 (1.36%) | $41.17 | $40.11 | 520.90 K | $1.95 B |
| 12/18/2025 | $41.15 | $40.40 (-1.82%) | $41.52 | $40.33 | 462.23 K | $1.93 B |
| 12/17/2025 | $41.20 | $40.81 (-0.95%) | $41.95 | $40.60 | 432.30 K | $1.95 B |
| 12/16/2025 | $41.35 | $41.08 (-0.65%) | $41.99 | $40.62 | 574.65 K | $1.96 B |
| 12/15/2025 | $42.40 | $41.04 (-3.21%) | $42.60 | $41.00 | 605.33 K | $1.96 B |
| 12/12/2025 | $41.36 | $42.38 (2.47%) | $42.44 | $41.08 | 542.00 K | $2.02 B |
| 12/11/2025 | $41.60 | $41.41 (-0.46%) | $42.42 | $41.08 | 423.44 K | $1.97 B |
| 12/10/2025 | $39.77 | $41.18 (3.55%) | $41.53 | $39.37 | 731.30 K | $1.96 B |
| 12/09/2025 | $39.04 | $39.72 (1.74%) | $39.84 | $38.97 | 531.30 K | $1.89 B |
| 12/08/2025 | $40.00 | $38.94 (-2.65%) | $40.23 | $38.92 | 626.60 K | $1.86 B |
| 12/05/2025 | $39.26 | $39.86 (1.53%) | $41.12 | $39.03 | 658.60 K | $1.90 B |
| 12/04/2025 | $36.38 | $39.25 (7.89%) | $39.73 | $36.38 | 1.00 M | $1.87 B |
| 12/03/2025 | $35.31 | $36.31 (2.83%) | $36.32 | $34.99 | 535.20 K | $1.73 B |
| 12/02/2025 | $35.47 | $35.31 (-0.45%) | $36.19 | $34.88 | 783.24 K | $1.68 B |
| 12/01/2025 | $35.10 | $35.09 (-0.03%) | $35.86 | $34.94 | 519.40 K | $1.67 B |
| 11/28/2025 | $36.00 | $36.12 (0.33%) | $36.51 | $35.58 | 325.60 K | $1.72 B |
| 11/26/2025 | $38.35 | $36.03 (-6.05%) | $38.90 | $35.51 | 677.20 K | $1.72 B |
| 11/25/2025 | $37.16 | $38.48 (3.55%) | $38.61 | $37.16 | 463.20 K | $1.83 B |
| 11/24/2025 | $36.49 | $37.74 (3.43%) | $38.00 | $36.17 | 515.01 K | $1.80 B |
| 11/21/2025 | $33.31 | $36.17 (8.59%) | $36.37 | $33.30 | 571.22 K | $1.72 B |
| 11/20/2025 | $34.77 | $33.25 (-4.37%) | $35.16 | $33.20 | 355.54 K | $1.59 B |
| 11/19/2025 | $33.31 | $34.18 (2.61%) | $34.26 | $32.95 | 588.60 K | $1.63 B |
| 11/18/2025 | $33.30 | $33.16 (-0.42%) | $33.63 | $32.48 | 528.40 K | $1.58 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.
