Skip to main content

Atlassian Corp (NQ: TEAM )

194.51 +1.37 (+0.71%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 197.84 206.24 197.20 202.73 1,846,682 +1.91(+0.95%)
Oct 28, 2022 194.50 201.18 189.67 200.82 1,657,982 +2.82(+1.42%)
Oct 27, 2022 202.11 205.76 197.31 198.00 1,855,551 +2.78(+1.42%)
Oct 26, 2022 196.21 209.19 194.62 195.22 1,566,992 -10.82(-5.25%)
Oct 25, 2022 197.37 206.14 197.37 206.04 2,078,937 +11.19(+5.74%)
Oct 24, 2022 193.47 195.03 188.04 194.85 1,670,872 +0.75(+0.39%)
Oct 21, 2022 190.13 194.80 186.28 194.10 1,607,746 +1.48(+0.77%)
Oct 20, 2022 189.47 200.70 187.68 192.62 1,676,591 +4.89(+2.60%)
Oct 19, 2022 197.01 198.24 186.56 187.73 2,544,847 -13.71(-6.81%)
Oct 18, 2022 211.77 214.00 199.75 201.44 2,314,987 -3.23(-1.58%)
Oct 17, 2022 196.93 207.18 193.84 204.67 1,730,418 +15.67(+8.29%)
Oct 14, 2022 207.02 207.50 188.59 189.00 1,807,705 -13.20(-6.53%)
Oct 13, 2022 191.79 203.44 184.47 202.20 2,301,689 -1.17(-0.58%)
Oct 12, 2022 207.82 208.45 197.43 203.37 1,920,990 -4.27(-2.06%)
Oct 11, 2022 216.85 218.56 205.56 207.64 1,777,768 -12.63(-5.73%)
Oct 10, 2022 228.23 228.48 218.95 220.27 1,138,077 -7.97(-3.49%)
Oct 07, 2022 231.94 233.61 225.30 228.24 1,327,059 -10.75(-4.50%)
Oct 06, 2022 244.57 246.15 237.16 238.99 1,102,772 -3.47(-1.43%)
Oct 05, 2022 230.48 244.66 229.57 242.46 1,793,231 +6.25(+2.65%)
Oct 04, 2022 226.66 236.56 223.71 236.21 2,317,500 +18.88(+8.69%)
Oct 03, 2022 214.55 219.81 210.01 217.33 1,452,754 +6.74(+3.20%)
Sep 30, 2022 212.40 221.37 210.34 210.59 1,403,479 -1.74(-0.82%)
Sep 29, 2022 212.61 214.21 204.73 212.33 1,334,586 -5.81(-2.66%)
Sep 28, 2022 214.08 219.59 211.40 218.14 1,330,902 +3.55(+1.65%)
Sep 27, 2022 218.70 222.06 211.32 214.59 1,335,097 +0.98(+0.46%)
Sep 26, 2022 216.85 222.60 212.96 213.61 1,583,069 -3.95(-1.82%)
Sep 23, 2022 216.50 221.82 214.82 217.56 1,326,690 -3.13(-1.42%)
Sep 22, 2022 230.00 232.70 220.64 220.69 1,423,992 -11.61(-5.00%)
Sep 21, 2022 237.41 245.64 232.29 232.30 1,401,745 -2.89(-1.23%)
Sep 20, 2022 238.62 239.68 233.84 235.19 1,003,632 -6.43(-2.66%)
Sep 19, 2022 241.43 243.66 236.91 241.62 1,710,272 -1.28(-0.53%)
Sep 16, 2022 248.20 248.20 239.54 242.90 1,690,134 -9.99(-3.95%)
Sep 15, 2022 250.06 259.68 248.90 252.89 1,064,745 -2.68(-1.05%)
Sep 14, 2022 250.54 255.89 244.27 255.57 840,764 +6.67(+2.68%)
Sep 13, 2022 247.10 253.67 245.25 248.90 1,771,701 -15.89(-6.00%)
Sep 12, 2022 261.00 264.97 259.54 264.79 1,544,858 +5.86(+2.26%)
Sep 09, 2022 245.38 261.30 245.38 258.93 2,172,949 +18.61(+7.74%)
Sep 08, 2022 231.86 241.79 229.87 240.32 781,474 +4.90(+2.08%)
Sep 07, 2022 231.11 236.93 227.54 235.42 1,060,918 +5.75(+2.50%)
Sep 06, 2022 232.42 233.91 227.88 229.67 933,023 -2.75(-1.18%)
Sep 02, 2022 239.16 240.94 229.49 232.42 1,907,164 -3.01(-1.28%)
Sep 01, 2022 243.02 244.93 230.84 235.43 2,412,658 -12.23(-4.94%)
Aug 31, 2022 252.00 257.04 246.85 247.66 1,120,754 -3.74(-1.49%)
Aug 30, 2022 251.73 256.00 246.14 251.40 1,028,602 +0.44(+0.18%)
Aug 29, 2022 250.02 259.48 249.33 250.96 1,141,247 -6.09(-2.37%)
Aug 26, 2022 265.68 267.58 256.51 257.05 1,720,870 -9.28(-3.48%)
Aug 25, 2022 260.00 266.50 258.60 266.33 1,072,760 +7.67(+2.97%)
Aug 24, 2022 260.85 262.79 258.39 258.66 813,754 +0.38(+0.15%)
Aug 23, 2022 258.41 261.40 254.57 258.28 987,373 -0.19(-0.07%)
Aug 22, 2022 260.90 264.61 254.78 258.47 2,591,354 -10.87(-4.04%)
Aug 19, 2022 278.02 278.25 267.44 269.34 1,643,995 -14.03(-4.95%)
Aug 18, 2022 283.00 286.28 279.36 283.37 1,122,530 -0.89(-0.31%)
Aug 17, 2022 283.00 287.13 280.65 284.26 1,431,105 -5.10(-1.76%)
Aug 16, 2022 286.50 290.50 282.88 289.36 1,187,769 +0.89(+0.31%)
Aug 15, 2022 282.23 290.63 281.00 288.47 1,239,701 +5.22(+1.84%)
Aug 12, 2022 278.58 283.87 270.72 283.25 2,373,358 +7.45(+2.70%)
Aug 11, 2022 291.53 292.24 273.96 275.80 2,440,867 -10.39(-3.63%)
Aug 10, 2022 287.37 300.29 285.00 286.19 2,350,449 +7.33(+2.63%)
Aug 09, 2022 274.00 286.88 273.02 278.86 2,756,955 -0.49(-0.18%)
Aug 08, 2022 265.41 289.12 264.97 279.35 5,408,613 +10.76(+4.01%)
Aug 05, 2022 245.68 269.49 245.31 268.59 6,815,207 +38.18(+16.57%)
Aug 04, 2022 222.31 230.88 220.04 230.41 2,157,626 +5.27(+2.34%)
Aug 03, 2022 216.60 226.88 216.60 225.14 1,536,000 +10.93(+5.10%)
Aug 02, 2022 205.00 216.26 204.68 214.21 1,246,789 +3.62(+1.72%)
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.