NASDAQ:ATRC | Historical Stock Price | AtriCure, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$2.87$6.76$15.95$37.61$88.682005-08-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.69$35.69250,400——
2023-12-28$36.73$36.73195,200——
2023-12-27$37.10$37.10193,300——
2023-12-26$37.31$37.31205,400——
2023-12-22$37.10$37.10507,400——
2023-12-21$35.95$35.95343,900——
2023-12-20$34.48$34.48407,900——
2023-12-19$35.87$35.87367,100——
2023-12-18$35.27$35.27444,400——
2023-12-15$35.66$35.66991,800——
2023-12-14$36.40$36.40667,900——
2023-12-13$34.77$34.77688,300——
2023-12-12$34.20$34.20637,500——
2023-12-11$33.66$33.66302,400——
2023-12-08$34.14$34.14600,200——
2023-12-07$33.44$33.44529,200——
2023-12-06$32.99$32.99801,600——
2023-12-05$34.80$34.80588,100——
2023-12-04$36.48$36.48382,700——
2023-12-01$36.57$36.571,025,200——
2023-11-30$35.48$35.481,925,700——
2023-11-29$35.49$35.491,292,500——
2023-11-28$36.70$36.702,530,100——
2023-11-27$42.00$42.00305,100——
2023-11-24$42.08$42.08166,700——
2023-11-22$41.80$41.80384,800——
2023-11-21$41.70$41.70294,400——
2023-11-20$41.94$41.94195,300——
2023-11-17$41.50$41.50302,400——
2023-11-16$41.93$41.93310,800——
2023-11-15$42.53$42.53735,700——
2023-11-14$40.62$40.62752,400——
2023-11-13$36.89$36.89603,000——
2023-11-10$35.07$35.07420,700——
2023-11-09$35.47$35.47370,900——
2023-11-08$37.04$37.04189,300——
2023-11-07$37.48$37.48189,800——
2023-11-06$37.86$37.86449,000——
2023-11-03$36.98$36.98651,000——
2023-11-02$36.58$36.581,140,200——
2023-11-01$35.01$35.01585,900——
2023-10-31$34.64$34.64536,300——
2023-10-30$33.52$33.52485,700——
2023-10-27$33.34$33.34353,300——
2023-10-26$33.89$33.89206,100——
2023-10-25$34.33$34.33250,700——
2023-10-24$35.92$35.92255,700——
2023-10-23$35.42$35.42407,600——
2023-10-20$35.56$35.56251,000——
2023-10-19$35.29$35.29197,800——
2023-10-18$35.87$35.87398,600——
2023-10-17$35.56$35.56391,700——
2023-10-16$36.89$36.89343,400——
2023-10-13$36.59$36.59345,800——
2023-10-12$36.46$36.46477,400——
2023-10-11$38.76$38.76369,600——
2023-10-10$40.92$40.92311,400——
2023-10-09$40.42$40.42154,100——
2023-10-06$41.79$41.79289,300——
2023-10-05$41.08$41.08336,800——
2023-10-04$41.05$41.05179,700——
2023-10-03$41.81$41.81212,900——
2023-10-02$43.25$43.25354,900——
2023-09-29$43.80$43.80403,800——
2023-09-28$43.91$43.91337,600——
2023-09-27$42.94$42.94453,100——
2023-09-26$42.35$42.35420,500——
2023-09-25$41.70$41.70225,900——
2023-09-22$41.12$41.12312,400——
2023-09-21$41.74$41.74336,900——
2023-09-20$41.73$41.73298,300——
2023-09-19$43.41$43.41251,700——
2023-09-18$43.46$43.46258,500——
2023-09-15$44.65$44.65589,900——
2023-09-14$44.38$44.38274,600——
2023-09-13$44.22$44.22261,000——
2023-09-12$43.45$43.45315,500——
2023-09-11$43.09$43.09348,600——
2023-09-08$41.61$41.61396,600——
2023-09-07$43.51$43.51246,200——
2023-09-06$44.85$44.85207,200——
2023-09-05$45.23$45.23261,200——
2023-09-01$45.71$45.71241,500——
2023-08-31$45.15$45.15259,600——
2023-08-30$46.09$46.09218,800——
2023-08-29$46.48$46.48460,300——
2023-08-28$46.33$46.33472,700——
2023-08-25$46.00$46.00184,100——
2023-08-24$45.56$45.56265,900——
2023-08-23$46.97$46.97305,500——
2023-08-22$48.09$48.09238,300——
2023-08-21$47.19$47.19266,400——
2023-08-18$46.60$46.60443,900——
2023-08-17$47.96$47.96464,400——
2023-08-16$49.65$49.65412,300——
2023-08-15$51.90$51.90141,100——
2023-08-14$51.68$51.68149,400——
2023-08-11$51.72$51.72207,400——
2023-08-10$51.28$51.28410,400——
2023-08-09$51.86$51.86212,400——
2023-08-08$52.44$52.44371,700——
2023-08-07$55.06$55.06263,100——
2023-08-04$57.23$57.23180,500——
2023-08-03$56.86$56.86243,100——
2023-08-02$56.90$56.90380,200——
2023-08-01$56.25$56.25345,400——
2023-07-31$55.35$55.35170,400——
2023-07-28$55.35$55.35234,200——
2023-07-27$54.74$54.74434,600——
2023-07-26$57.73$57.731,325,100——
2023-07-25$53.19$53.19401,200——
2023-07-24$53.34$53.34417,100——
2023-07-21$54.12$54.12330,500——
2023-07-20$54.31$54.31335,500——
2023-07-19$53.40$53.40351,400——
2023-07-18$54.27$54.27377,800——
2023-07-17$53.30$53.30382,200——
2023-07-14$52.74$52.74174,200——
2023-07-13$53.39$53.39423,600——
2023-07-12$52.01$52.01418,500——
2023-07-11$50.01$50.01135,700——
2023-07-10$49.77$49.77247,500——
2023-07-07$48.34$48.34233,100——
2023-07-06$48.44$48.44457,200——
2023-07-05$48.61$48.61215,100——
2023-07-03$48.92$48.9278,300——
2023-06-30$49.36$49.36242,200——
2023-06-29$49.60$49.60195,800——
2023-06-28$49.39$49.39262,300——
2023-06-27$48.57$48.57211,000——
2023-06-26$48.74$48.74201,100——
2023-06-23$47.87$47.87445,500——
2023-06-22$48.99$48.99175,200——
2023-06-21$48.78$48.78216,800——
2023-06-20$48.87$48.87272,300——
2023-06-16$48.11$48.11386,900——
2023-06-15$49.12$49.12236,900——
2023-06-14$49.08$49.08304,600——
2023-06-13$48.20$48.20214,900——
2023-06-12$47.23$47.23208,800——
2023-06-09$47.15$47.15140,300——
2023-06-08$47.86$47.86189,300——
2023-06-07$48.82$48.82251,600——
2023-06-06$48.39$48.39384,500——
2023-06-05$47.08$47.08246,000——
2023-06-02$46.93$46.93176,600——
2023-06-01$45.78$45.78153,300——
2023-05-31$44.97$44.97400,600——
2023-05-30$45.71$45.71179,700——
2023-05-26$46.91$46.91170,400——
2023-05-25$47.07$47.07201,700——
2023-05-24$47.71$47.71252,400——
2023-05-23$48.13$48.13329,300——
2023-05-22$49.32$49.32218,900——
2023-05-19$48.29$48.29305,800——
2023-05-18$48.89$48.89258,800——
2023-05-17$48.62$48.62229,100——
2023-05-16$49.00$49.00344,200——
2023-05-15$47.95$47.95305,700——
2023-05-12$48.08$48.08193,900——
2023-05-11$48.16$48.16200,700——
2023-05-10$49.01$49.01241,400——
2023-05-09$47.92$47.92194,000——
2023-05-08$47.76$47.76274,300——
2023-05-05$48.34$48.34401,800——
2023-05-04$47.13$47.13355,600——
2023-05-03$48.33$48.33782,700——
2023-05-02$43.94$43.94462,300——
2023-05-01$45.12$45.12536,900——
2023-04-28$43.99$43.99363,000——
2023-04-27$42.53$42.53335,700——
2023-04-26$42.25$42.25228,700——
2023-04-25$41.79$41.79203,400——
2023-04-24$41.39$41.39217,100——
2023-04-21$41.95$41.95192,100——
2023-04-20$41.88$41.88244,700——
2023-04-19$42.06$42.06287,700——
2023-04-18$41.67$41.67291,500——
2023-04-17$42.74$42.74157,100——
2023-04-14$42.45$42.45156,300——
2023-04-13$43.29$43.29115,000——
2023-04-12$42.31$42.31219,900——
2023-04-11$41.75$41.75208,200——
2023-04-10$41.12$41.12396,600——
2023-04-06$40.44$40.44447,100——
2023-04-05$41.03$41.03289,100——
2023-04-04$41.06$41.06315,800——
2023-04-03$41.63$41.63248,900——
2023-03-31$41.45$41.45277,300——
2023-03-30$41.16$41.16185,200——
2023-03-29$40.87$40.87264,600——
2023-03-28$40.64$40.64189,200——
2023-03-27$40.45$40.45228,000——
2023-03-24$40.83$40.83818,300——
2023-03-23$37.98$37.98284,500——
2023-03-22$38.76$38.76472,200——
2023-03-21$39.32$39.32352,400——
2023-03-20$38.99$38.99427,700——
2023-03-17$39.20$39.20663,700——
2023-03-16$39.35$39.35383,400——
2023-03-15$39.14$39.14438,900——
2023-03-14$38.71$38.71500,400——
2023-03-13$37.26$37.26344,000——
2023-03-10$35.87$35.87316,600——
2023-03-09$37.46$37.46225,600——
2023-03-08$38.00$38.00306,500——
2023-03-07$37.89$37.89405,500——
2023-03-06$38.62$38.62392,000——
2023-03-03$39.93$39.93227,800——
2023-03-02$39.17$39.17284,500——
2023-03-01$38.81$38.81285,100——
2023-02-28$38.50$38.50426,600——
2023-02-27$39.44$39.44310,400——
2023-02-24$39.81$39.81362,000——
2023-02-23$42.01$42.01416,500——
2023-02-22$42.48$42.48972,200——
2023-02-21$39.24$39.24681,200——
2023-02-17$40.34$40.34530,000——
2023-02-16$40.80$40.80461,700——
2023-02-15$42.40$42.40342,700——
2023-02-14$43.14$43.14192,200——
2023-02-13$43.13$43.13197,300——
2023-02-10$43.11$43.11217,500——
2023-02-09$42.66$42.66619,300——
2023-02-08$42.75$42.75324,200——
2023-02-07$44.35$44.35439,900——
2023-02-06$44.09$44.09296,900——
2023-02-03$47.20$47.20186,700——
2023-02-02$47.22$47.22382,400——
2023-02-01$44.16$44.16481,100——
2023-01-31$43.28$43.28251,400——
2023-01-30$43.43$43.43233,100——
2023-01-27$43.30$43.30589,800——
2023-01-26$43.15$43.15193,200——
2023-01-25$43.07$43.07173,200——
2023-01-24$42.27$42.27225,000——
2023-01-23$43.11$43.11356,300——
2023-01-20$42.43$42.43237,200——
2023-01-19$42.07$42.07249,000——
2023-01-18$42.46$42.46179,900——
2023-01-17$43.34$43.34187,800——
2023-01-13$43.13$43.13191,400——
2023-01-12$42.14$42.14179,500——
2023-01-11$41.91$41.91251,400——
2023-01-10$42.34$42.34395,700——
2023-01-09$43.90$43.90317,300——
2023-01-06$45.72$45.72249,200——
2023-01-05$45.09$45.09208,600——
2023-01-04$45.08$45.08391,900——
2023-01-03$44.84$44.84392,000——