Skip to main content

Atlassian Corp (NQ: TEAM )

158.53 +1.01 (+0.64%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 153.42 157.88 152.34 157.52 1,491,944 +4.34(+2.83%)
Jun 18, 2024 155.50 155.97 152.70 153.18 1,302,614 -3.44(-2.20%)
Jun 17, 2024 157.50 158.53 154.48 156.62 1,536,002 -3.47(-2.17%)
Jun 14, 2024 157.49 160.39 156.11 160.09 1,444,095 +4.07(+2.61%)
Jun 13, 2024 162.83 163.71 155.13 156.02 1,738,200 -6.81(-4.18%)
Jun 12, 2024 166.01 166.34 162.38 162.83 1,240,459 -0.33(-0.20%)
Jun 11, 2024 161.82 163.53 161.42 163.16 1,083,259 +0.99(+0.61%)
Jun 10, 2024 162.87 164.84 161.41 162.17 1,098,734 -1.19(-0.73%)
Jun 07, 2024 161.75 163.60 159.52 163.36 1,007,453 -0.10(-0.06%)
Jun 06, 2024 158.00 164.69 157.55 163.46 1,752,969 +5.58(+3.53%)
Jun 05, 2024 158.52 159.33 156.71 157.88 1,587,325 -0.06(-0.04%)
Jun 04, 2024 158.01 161.90 157.05 157.94 1,766,840 -1.48(-0.93%)
Jun 03, 2024 158.46 159.54 156.28 159.42 1,550,311 +2.56(+1.63%)
May 31, 2024 160.24 161.47 154.02 156.86 4,389,796 -3.53(-2.20%)
May 30, 2024 162.93 163.98 159.31 160.39 3,053,799 -5.37(-3.24%)
May 29, 2024 160.68 166.93 159.50 165.76 4,530,126 +0.94(+0.57%)
May 28, 2024 168.81 168.81 163.83 164.82 3,895,431 -4.04(-2.39%)
May 24, 2024 172.95 173.60 168.71 168.86 1,928,282 -5.32(-3.05%)
May 23, 2024 175.90 176.58 172.63 174.18 1,055,319 -0.62(-0.35%)
May 22, 2024 179.00 179.00 172.71 174.80 1,638,437 -3.25(-1.83%)
May 21, 2024 178.50 179.46 177.60 178.05 847,780 -1.79(-1.00%)
May 20, 2024 179.71 180.25 177.91 179.84 1,375,652 +0.12(+0.07%)
May 17, 2024 181.58 183.14 178.87 179.72 1,204,377 -2.49(-1.37%)
May 16, 2024 183.35 184.03 179.94 182.21 1,623,814 -2.00(-1.09%)
May 15, 2024 186.73 186.84 181.97 184.21 1,424,012 +0.13(+0.07%)
May 14, 2024 182.83 186.09 182.25 184.08 1,134,087 +1.25(+0.68%)
May 13, 2024 181.67 182.98 179.92 182.83 1,254,034 +3.08(+1.71%)
May 10, 2024 180.00 183.00 178.89 179.75 835,330 -0.10(-0.06%)
May 09, 2024 180.00 181.97 178.59 179.85 776,821 +1.33(+0.75%)
May 08, 2024 181.21 182.00 178.08 178.52 1,166,694 -5.60(-3.04%)
May 07, 2024 181.29 185.34 178.95 184.12 1,346,624 +2.35(+1.29%)
May 06, 2024 184.50 186.32 180.78 181.77 1,468,455 -1.75(-0.95%)
May 03, 2024 186.30 189.48 182.02 183.52 1,526,434 -0.03(-0.02%)
May 02, 2024 179.30 186.65 176.67 183.55 3,233,819 +10.78(+6.24%)
May 01, 2024 173.36 178.40 168.20 172.77 1,683,296 +0.47(+0.27%)
Apr 30, 2024 174.66 176.29 171.00 172.30 2,670,302 -4.77(-2.69%)
Apr 29, 2024 180.51 182.37 175.09 177.07 2,194,525 -2.38(-1.33%)
Apr 26, 2024 182.73 183.90 172.34 179.45 5,867,005 -18.96(-9.56%)
Apr 25, 2024 195.00 199.60 191.83 198.41 2,225,697 -0.60(-0.30%)
Apr 24, 2024 198.54 202.05 198.01 199.01 837,969 -0.43(-0.22%)
Apr 23, 2024 194.11 201.53 193.88 199.44 956,644 +5.17(+2.66%)
Apr 22, 2024 192.65 196.58 189.08 194.27 1,689,740 +2.72(+1.42%)
Apr 19, 2024 193.63 194.79 189.49 191.55 1,769,243 -2.06(-1.06%)
Apr 18, 2024 196.45 198.86 193.52 193.61 1,084,881 -1.46(-0.75%)
Apr 17, 2024 195.28 198.38 194.96 195.07 1,390,222 +0.22(+0.11%)
Apr 16, 2024 191.28 195.47 191.20 194.85 2,376,837 +3.01(+1.57%)
Apr 15, 2024 206.88 208.83 191.69 191.84 2,109,338 -14.69(-7.11%)
Apr 12, 2024 210.00 213.25 205.72 206.53 1,367,694 -8.12(-3.78%)
Apr 11, 2024 213.75 217.46 209.20 214.65 2,281,050 +9.91(+4.84%)
Apr 10, 2024 198.15 205.41 197.45 204.74 1,538,113 +1.82(+0.90%)
Apr 09, 2024 200.80 207.40 200.50 202.92 1,701,233 +4.37(+2.20%)
Apr 08, 2024 196.44 198.94 194.22 198.55 783,478 +1.93(+0.98%)
Apr 05, 2024 191.31 199.10 191.31 196.62 1,185,247 +4.30(+2.24%)
Apr 04, 2024 197.52 199.22 192.29 192.32 1,282,077 -2.92(-1.50%)
Apr 03, 2024 194.79 197.55 194.69 195.24 1,222,480 -0.78(-0.40%)
Apr 02, 2024 191.11 196.35 190.28 196.02 1,815,048 +2.65(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.