Skip to main content

Atlassian Corp (NQ: TEAM )

195.25 +2.11 (+1.09%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 131.15 131.85 129.76 130.84 1,219,300 -0.20(-0.15%)
Jun 27, 2019 129.01 131.24 127.99 131.04 1,368,395 +2.69(+2.10%)
Jun 26, 2019 126.38 128.98 126.38 128.35 1,407,726 +2.61(+2.08%)
Jun 25, 2019 130.54 130.91 123.43 125.74 1,802,592 -4.81(-3.68%)
Jun 24, 2019 134.00 134.00 128.22 130.55 1,377,610 -2.32(-1.75%)
Jun 21, 2019 134.05 134.53 131.80 132.87 971,000 -2.18(-1.61%)
Jun 20, 2019 134.89 137.45 134.30 135.05 1,003,304 +2.28(+1.72%)
Jun 19, 2019 130.48 132.80 128.15 132.77 1,105,497 +3.22(+2.49%)
Jun 18, 2019 132.89 133.00 129.39 129.55 843,656 -1.10(-0.84%)
Jun 17, 2019 130.11 131.95 129.61 130.65 704,804 +0.74(+0.57%)
Jun 14, 2019 129.87 131.48 129.07 129.91 806,000 -0.37(-0.28%)
Jun 13, 2019 131.25 131.52 128.84 130.28 938,096 +1.31(+1.02%)
Jun 12, 2019 129.24 130.73 127.85 128.97 1,341,684 +0.04(+0.03%)
Jun 11, 2019 133.91 134.99 126.52 128.93 1,755,167 -4.07(-3.06%)
Jun 10, 2019 133.45 137.78 132.60 133.00 1,662,028 +1.57(+1.19%)
Jun 07, 2019 127.91 132.28 127.90 131.43 1,269,300 +3.72(+2.91%)
Jun 06, 2019 126.32 128.93 125.17 127.71 827,139 +1.28(+1.01%)
Jun 05, 2019 124.59 126.62 121.78 126.43 1,461,698 +3.78(+3.08%)
Jun 04, 2019 119.52 122.73 117.32 122.65 1,326,020 +5.35(+4.56%)
Jun 03, 2019 126.24 127.21 115.87 117.30 2,309,851 -8.58(-6.82%)
May 31, 2019 123.82 127.34 122.67 125.88 1,073,700 -0.34(-0.27%)
May 30, 2019 124.01 126.29 124.01 126.22 908,450 +2.42(+1.95%)
May 29, 2019 124.18 125.29 122.57 123.80 1,550,518 -4.65(-3.62%)
May 28, 2019 129.56 132.87 127.76 128.45 1,228,786 -1.07(-0.83%)
May 24, 2019 126.80 131.00 126.72 129.52 1,688,600 +2.26(+1.78%)
May 23, 2019 124.89 127.84 124.33 127.26 1,827,253 +1.01(+0.80%)
May 22, 2019 124.11 128.23 123.99 126.25 1,352,978 +0.71(+0.57%)
May 21, 2019 126.11 127.00 125.40 125.54 911,495 +0.99(+0.79%)
May 20, 2019 125.85 127.33 123.80 124.55 1,916,317 -4.60(-3.56%)
May 17, 2019 128.94 131.99 128.00 129.15 1,001,800 -0.59(-0.45%)
May 16, 2019 126.09 131.03 126.09 129.74 1,595,572 +3.66(+2.90%)
May 15, 2019 122.91 127.37 122.57 126.08 1,212,338 +2.31(+1.87%)
May 14, 2019 121.60 124.62 121.11 123.77 1,435,759 +2.99(+2.48%)
May 13, 2019 124.71 126.78 120.63 120.78 2,720,368 -8.09(-6.28%)
May 10, 2019 123.11 129.97 121.50 128.87 3,709,300 +3.74(+2.99%)
May 09, 2019 116.16 125.31 115.22 125.13 4,810,080 +7.96(+6.79%)
May 08, 2019 110.99 117.45 110.86 117.17 3,568,259 +6.50(+5.87%)
May 07, 2019 109.65 112.00 109.63 110.67 2,084,918 +0.10(+0.09%)
May 06, 2019 107.00 110.90 106.11 110.57 840,981 +0.16(+0.14%)
May 03, 2019 110.33 111.70 109.46 110.41 854,300 +1.40(+1.28%)
May 02, 2019 107.82 109.80 106.80 109.01 1,108,207 +0.42(+0.39%)
May 01, 2019 110.23 110.99 108.57 108.59 1,092,219 -1.56(-1.42%)
Apr 30, 2019 109.25 111.66 109.10 110.15 1,658,215 +0.10(+0.09%)
Apr 29, 2019 107.93 110.70 107.80 110.05 2,115,224 +1.84(+1.70%)
Apr 26, 2019 105.84 108.34 104.60 108.21 1,129,900 +2.21(+2.08%)
Apr 25, 2019 104.00 106.07 102.61 106.00 1,468,385 +2.83(+2.74%)
Apr 24, 2019 107.00 108.06 102.85 103.17 2,177,441 -3.55(-3.33%)
Apr 23, 2019 104.25 107.10 103.87 106.72 3,143,146 +2.97(+2.86%)
Apr 22, 2019 100.72 104.25 100.28 103.75 2,528,972 +1.81(+1.78%)
Apr 18, 2019 101.40 105.60 100.25 101.94 7,538,900 -9.25(-8.32%)
Apr 17, 2019 113.39 114.13 109.67 111.19 3,254,690 -1.78(-1.58%)
Apr 16, 2019 115.09 115.61 112.22 112.97 2,013,524 -1.48(-1.29%)
Apr 15, 2019 114.01 117.06 113.56 114.45 2,094,014 +1.77(+1.57%)
Apr 12, 2019 115.28 115.67 112.28 112.68 1,543,200 -1.76(-1.54%)
Apr 11, 2019 113.64 114.69 111.57 114.44 1,224,381 +1.70(+1.51%)
Apr 10, 2019 112.15 113.70 111.83 112.74 1,713,448 +0.59(+0.53%)
Apr 09, 2019 111.00 112.69 110.20 112.15 1,194,328 +0.07(+0.06%)
Apr 08, 2019 111.28 112.14 108.29 112.08 1,009,479 +0.75(+0.67%)
Apr 05, 2019 111.53 112.54 110.19 111.33 1,239,600 +1.11(+1.01%)
Apr 04, 2019 115.60 115.60 106.75 110.22 2,366,611 -5.14(-4.46%)
Apr 03, 2019 116.30 116.70 114.67 115.36 1,102,370 -0.24(-0.21%)
Apr 02, 2019 114.44 116.09 112.22 115.60 980,052 +1.73(+1.52%)
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.