Skip to main content

Atlassian Corp (NQ: TEAM )

205.15 +1.04 (+0.51%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 201.01 205.51 199.95 204.11 1,408,103 -0.67(-0.33%)
Feb 20, 2024 205.55 206.49 201.05 204.78 1,766,138 -3.06(-1.47%)
Feb 16, 2024 212.33 214.00 207.19 207.84 1,327,920 -5.28(-2.48%)
Feb 15, 2024 215.90 216.65 212.24 213.12 1,972,473 -2.77(-1.28%)
Feb 14, 2024 212.40 216.09 209.31 215.89 1,291,888 +5.82(+2.77%)
Feb 13, 2024 205.00 213.87 203.27 210.07 1,718,451 -6.10(-2.82%)
Feb 12, 2024 218.26 221.00 216.09 216.17 1,114,650 -2.59(-1.18%)
Feb 09, 2024 214.33 220.99 211.25 218.76 2,076,219 +6.47(+3.05%)
Feb 08, 2024 208.84 216.39 208.84 212.29 2,033,217 +2.83(+1.35%)
Feb 07, 2024 214.11 215.69 208.50 209.46 1,585,790 -1.80(-0.85%)
Feb 06, 2024 216.14 216.47 205.83 211.26 2,714,049 -3.79(-1.76%)
Feb 05, 2024 216.52 220.43 213.10 215.05 2,917,762 -2.34(-1.08%)
Feb 02, 2024 230.13 231.56 211.05 217.39 9,354,375 -37.51(-14.72%)
Feb 01, 2024 253.50 256.88 250.93 254.90 2,513,973 +5.13(+2.05%)
Jan 31, 2024 252.98 257.00 248.34 249.77 2,304,060 -7.66(-2.98%)
Jan 30, 2024 254.80 258.69 252.96 257.43 1,540,693 +1.76(+0.69%)
Jan 29, 2024 246.63 257.15 246.63 255.67 1,805,918 +7.88(+3.18%)
Jan 26, 2024 242.32 249.50 241.14 247.79 1,421,695 +3.44(+1.41%)
Jan 25, 2024 246.73 247.08 240.20 244.35 1,646,296 +1.27(+0.52%)
Jan 24, 2024 254.09 254.09 242.66 243.08 1,401,105 -5.37(-2.16%)
Jan 23, 2024 248.12 248.88 243.83 248.45 1,585,417 +2.86(+1.16%)
Jan 22, 2024 249.00 253.83 244.57 245.59 2,281,226 +2.63(+1.08%)
Jan 19, 2024 240.55 243.47 238.00 242.96 1,025,502 +3.54(+1.48%)
Jan 18, 2024 240.58 241.92 236.50 239.42 1,086,432 +2.45(+1.03%)
Jan 17, 2024 237.70 238.53 231.92 236.97 1,390,639 -3.59(-1.49%)
Jan 16, 2024 237.89 244.01 233.24 240.56 1,539,400 +3.56(+1.50%)
Jan 12, 2024 243.43 243.43 235.88 237.00 1,277,936 -5.16(-2.13%)
Jan 11, 2024 245.73 249.08 240.39 242.16 1,231,349 -2.05(-0.84%)
Jan 10, 2024 236.36 244.82 235.50 244.21 1,406,111 +8.91(+3.79%)
Jan 09, 2024 231.61 238.62 231.58 235.30 853,632 -0.29(-0.12%)
Jan 08, 2024 227.93 236.57 227.87 235.59 1,096,608 +9.49(+4.20%)
Jan 05, 2024 221.68 230.67 221.68 226.10 1,220,903 +3.28(+1.47%)
Jan 04, 2024 220.29 224.37 218.85 222.82 1,371,609 +2.77(+1.26%)
Jan 03, 2024 223.00 223.33 219.31 220.05 1,304,658 -6.62(-2.92%)
Jan 02, 2024 235.01 235.19 225.30 226.67 1,963,435 -11.19(-4.70%)
Dec 29, 2023 241.22 242.70 237.08 237.86 855,959 -3.36(-1.39%)
Dec 28, 2023 242.97 242.97 240.23 241.22 735,824 -1.84(-0.76%)
Dec 27, 2023 245.95 247.65 242.44 243.06 1,212,244 -1.99(-0.81%)
Dec 26, 2023 243.12 247.84 241.63 245.05 1,174,307 +4.25(+1.76%)
Dec 22, 2023 247.45 248.00 238.65 240.80 1,865,193 -4.23(-1.73%)
Dec 21, 2023 240.00 245.33 238.20 245.03 1,759,744 +7.43(+3.13%)
Dec 20, 2023 233.07 238.90 230.09 237.60 2,587,031 +4.53(+1.94%)
Dec 19, 2023 229.30 235.00 229.16 233.07 1,679,320 +4.51(+1.97%)
Dec 18, 2023 228.64 231.60 227.25 228.56 1,357,241 -1.00(-0.44%)
Dec 15, 2023 223.79 231.16 223.35 229.56 4,362,392 +7.64(+3.44%)
Dec 14, 2023 219.59 225.31 217.52 221.92 2,856,202 +6.78(+3.15%)
Dec 13, 2023 203.53 217.70 202.79 215.14 2,833,100 +13.14(+6.50%)
Dec 12, 2023 199.09 202.03 195.19 202.00 1,866,113 +3.41(+1.72%)
Dec 11, 2023 193.43 199.15 193.02 198.59 1,537,325 +6.23(+3.24%)
Dec 08, 2023 185.75 193.39 184.50 192.36 1,119,560 +4.51(+2.40%)
Dec 07, 2023 188.92 190.03 186.21 187.85 851,336 -0.87(-0.46%)
Dec 06, 2023 191.66 192.68 188.17 188.72 1,255,480 -1.98(-1.04%)
Dec 05, 2023 194.54 194.61 188.84 190.70 1,352,041 -3.73(-1.92%)
Dec 04, 2023 193.39 194.93 187.79 194.43 1,660,354 -0.68(-0.35%)
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.