Skip to main content

Atlassian Corp (NQ: TEAM )

195.00 +1.86 (+0.96%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 312.05 329.12 286.89 319.17 5,822,092 +28.28(+9.72%)
Jan 27, 2022 300.02 310.14 290.38 290.89 3,018,457 -2.17(-0.74%)
Jan 26, 2022 294.74 308.81 287.08 293.06 3,609,580 +6.37(+2.22%)
Jan 25, 2022 294.58 294.67 275.15 286.69 3,819,617 -13.58(-4.52%)
Jan 24, 2022 277.48 303.00 273.42 300.27 3,459,972 +17.27(+6.10%)
Jan 21, 2022 289.35 295.67 282.64 283.00 2,098,670 -8.32(-2.86%)
Jan 20, 2022 300.47 309.78 289.69 291.32 1,801,175 -2.14(-0.73%)
Jan 19, 2022 298.01 305.44 292.56 293.46 1,790,060 -0.17(-0.06%)
Jan 18, 2022 284.64 305.98 281.18 293.63 2,254,037 -3.76(-1.26%)
Jan 14, 2022 297.39 0 -1.26(-0.42%)
Jan 13, 2022 319.85 321.71 297.62 298.65 2,425,886 -21.94(-6.84%)
Jan 12, 2022 318.48 324.13 315.01 320.59 2,784,558 +5.64(+1.79%)
Jan 11, 2022 309.99 316.56 303.69 314.95 1,796,184 +1.97(+0.63%)
Jan 10, 2022 295.50 314.44 284.57 312.98 3,044,495 +9.27(+3.05%)
Jan 07, 2022 310.36 317.11 294.25 303.71 2,220,743 -10.04(-3.20%)
Jan 06, 2022 309.11 320.97 299.19 313.75 2,293,736 +2.11(+0.68%)
Jan 05, 2022 327.25 331.69 309.59 311.64 3,528,206 -23.35(-6.97%)
Jan 04, 2022 347.28 347.28 316.57 334.99 4,131,132 -15.43(-4.40%)
Jan 03, 2022 380.43 380.63 349.56 350.42 1,681,713 -30.87(-8.10%)
Dec 31, 2021 383.81 388.87 380.75 381.29 556,542 -4.07(-1.06%)
Dec 30, 2021 383.58 392.85 381.93 385.36 834,604 +2.58(+0.67%)
Dec 29, 2021 388.61 389.27 376.44 382.78 627,572 -5.83(-1.50%)
Dec 28, 2021 395.37 399.10 386.12 388.61 648,944 -5.82(-1.48%)
Dec 27, 2021 390.59 397.78 389.45 394.43 758,165 +6.51(+1.68%)
Dec 23, 2021 386.22 389.49 380.51 387.92 1,087,112 -0.13(-0.03%)
Dec 22, 2021 382.32 395.00 379.27 388.05 2,237,550 +7.42(+1.95%)
Dec 21, 2021 380.63 383.41 345.95 380.63 2,813,029 +37.30(+10.86%)
Dec 20, 2021 336.76 348.97 333.03 343.33 1,378,442 -7.63(-2.17%)
Dec 17, 2021 342.63 352.62 333.34 350.96 3,164,813 +5.52(+1.60%)
Dec 16, 2021 364.43 366.77 344.22 345.44 1,491,258 -18.99(-5.21%)
Dec 15, 2021 352.28 368.26 347.55 364.43 1,242,481 +12.69(+3.61%)
Dec 14, 2021 361.71 363.15 344.64 351.74 1,857,868 -18.19(-4.92%)
Dec 13, 2021 372.20 381.64 368.05 369.93 1,010,070 -2.69(-0.72%)
Dec 10, 2021 379.59 388.99 368.40 372.62 694,826 -2.82(-0.75%)
Dec 09, 2021 387.41 390.92 369.42 375.44 1,427,665 -11.97(-3.09%)
Dec 08, 2021 384.57 388.12 378.32 387.41 906,730 +4.42(+1.15%)
Dec 07, 2021 366.53 383.69 366.32 382.99 2,189,397 +29.87(+8.46%)
Dec 06, 2021 343.50 357.54 332.01 353.12 1,620,484 +5.20(+1.50%)
Dec 03, 2021 368.95 368.95 339.97 347.92 2,197,044 -20.78(-5.64%)
Dec 02, 2021 357.10 365.74 356.21 368.69 1,541,554 +11.49(+3.22%)
Dec 01, 2021 383.71 386.93 356.78 357.21 2,156,971 -19.11(-5.08%)
Nov 30, 2021 398.29 404.68 373.20 376.32 1,709,196 -21.37(-5.37%)
Nov 29, 2021 395.60 404.09 395.60 397.69 767,721 +6.15(+1.57%)
Nov 26, 2021 388.56 398.97 388.56 391.54 449,445 -1.53(-0.39%)
Nov 24, 2021 386.96 393.45 381.73 393.07 717,728 +3.56(+0.91%)
Nov 23, 2021 397.56 400.00 376.07 389.51 1,756,011 -13.49(-3.35%)
Nov 22, 2021 426.85 428.24 401.91 403.00 1,608,328 -26.86(-6.25%)
Nov 19, 2021 441.00 443.25 429.80 429.86 941,685 -10.83(-2.46%)
Nov 18, 2021 441.00 448.00 439.78 440.69 742,377 +0.45(+0.10%)
Nov 17, 2021 445.00 445.50 438.16 440.24 527,603 -3.72(-0.84%)
Nov 16, 2021 431.75 445.61 430.04 443.96 836,501 +9.97(+2.30%)
Nov 15, 2021 445.91 446.26 431.57 433.99 611,593 -11.13(-2.50%)
Nov 12, 2021 444.66 451.50 441.02 445.12 670,899 +3.53(+0.80%)
Nov 11, 2021 438.71 443.57 436.37 441.59 549,377 +8.02(+1.85%)
Nov 10, 2021 444.00 433.57 760,629 -10.93(-2.46%)
Nov 09, 2021 448.67 453.00 440.11 444.50 776,258 +1.74(+0.39%)
Nov 08, 2021 441.01 444.27 437.39 442.76 694,845 +2.54(+0.58%)
Nov 05, 2021 447.38 449.55 436.75 440.22 689,543 -8.90(-1.98%)
Nov 04, 2021 444.11 454.95 441.91 449.12 855,144 +3.69(+0.83%)
Nov 03, 2021 450.83 453.28 436.28 445.43 790,921 -4.86(-1.08%)
Nov 02, 2021 450.21 453.90 444.13 450.29 850,329 +0.15(+0.03%)
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.