Skip to main content

Atlassian Corp (NQ: TEAM )

160.40 -5.36 (-3.24%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 195.20 196.40 192.32 193.37 922,603 -1.74(-0.89%)
Mar 28, 2024 192.79 195.60 191.35 195.11 1,130,699 +1.97(+1.02%)
Mar 27, 2024 194.01 194.37 191.14 193.14 920,219 +1.14(+0.59%)
Mar 26, 2024 195.10 195.10 191.65 192.00 1,674,264 -1.26(-0.65%)
Mar 25, 2024 191.94 194.13 189.50 193.26 2,222,382 +0.73(+0.38%)
Mar 22, 2024 196.45 196.54 191.27 192.53 2,268,598 -4.73(-2.40%)
Mar 21, 2024 199.55 201.07 196.86 197.26 1,696,428 +1.04(+0.53%)
Mar 20, 2024 195.09 196.69 193.22 196.22 2,664,262 -0.21(-0.11%)
Mar 19, 2024 193.07 197.40 189.87 196.43 2,295,028 -0.58(-0.29%)
Mar 18, 2024 196.12 198.45 195.00 197.01 1,887,805 +2.58(+1.33%)
Mar 15, 2024 201.05 203.08 194.00 194.43 3,279,977 -8.27(-4.08%)
Mar 14, 2024 207.34 207.34 200.69 202.70 1,926,857 -5.03(-2.42%)
Mar 13, 2024 215.49 215.50 207.49 207.73 2,226,407 -9.63(-4.43%)
Mar 12, 2024 215.68 217.82 213.29 217.36 1,166,128 +1.73(+0.80%)
Mar 11, 2024 210.37 216.64 208.95 215.63 1,696,199 +6.83(+3.27%)
Mar 08, 2024 204.40 211.07 204.40 208.80 1,782,287 +5.84(+2.88%)
Mar 07, 2024 200.00 203.60 195.65 202.96 1,471,089 +4.82(+2.43%)
Mar 06, 2024 199.94 200.87 194.08 198.14 1,062,404 +1.81(+0.92%)
Mar 05, 2024 203.95 203.95 193.47 196.33 1,700,594 -11.27(-5.43%)
Mar 04, 2024 209.48 209.48 203.37 207.60 1,034,464 -1.60(-0.76%)
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.