Skip to main content

Atlassian Corp (NQ: TEAM )

237.20 +0.99 (+0.42%)
Streaming Delayed Price Updated: 12:20 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 190.25 193.08 188.22 191.76 1,713,403 -0.67(-0.35%)
Aug 28, 2020 188.66 193.30 188.32 192.43 1,650,600 +4.12(+2.19%)
Aug 27, 2020 181.69 188.49 180.29 188.31 2,037,457 +5.36(+2.93%)
Aug 26, 2020 175.01 184.88 174.51 182.95 2,365,701 +10.36(+6.00%)
Aug 25, 2020 168.40 172.62 167.14 172.59 1,182,522 +3.66(+2.17%)
Aug 24, 2020 167.32 170.45 166.81 168.93 1,802,610 +2.29(+1.37%)
Aug 21, 2020 166.57 167.71 164.29 166.64 1,321,100 -1.21(-0.72%)
Aug 20, 2020 163.02 169.03 162.20 167.85 1,355,104 +4.70(+2.88%)
Aug 19, 2020 166.62 167.90 162.51 163.15 1,472,251 -3.83(-2.29%)
Aug 18, 2020 165.43 167.81 164.57 166.98 1,567,075 +2.63(+1.60%)
Aug 17, 2020 163.16 167.00 163.16 164.35 1,529,655 +1.66(+1.02%)
Aug 14, 2020 166.11 166.42 161.30 162.69 1,029,100 -1.67(-1.02%)
Aug 13, 2020 163.00 167.31 162.46 164.36 1,401,453 +3.30(+2.05%)
Aug 12, 2020 161.86 165.77 160.01 161.06 1,688,984 +0.31(+0.19%)
Aug 11, 2020 165.00 166.08 160.06 160.75 2,399,740 -5.20(-3.13%)
Aug 10, 2020 170.80 171.50 164.06 165.95 1,947,009 -4.98(-2.91%)
Aug 07, 2020 177.54 178.41 169.36 170.93 2,243,800 -7.04(-3.96%)
Aug 06, 2020 181.37 181.46 175.02 177.97 1,915,175 -2.53(-1.40%)
Aug 05, 2020 177.17 180.51 175.59 180.50 2,061,954 +3.03(+1.71%)
Aug 04, 2020 178.50 180.90 176.55 177.47 2,063,321 -0.48(-0.27%)
Aug 03, 2020 176.35 178.87 172.33 177.95 2,919,236 +1.30(+0.74%)
Jul 31, 2020 176.95 177.83 170.14 176.65 6,941,000 -11.01(-5.87%)
Jul 30, 2020 185.50 190.69 183.64 187.66 1,932,017 +0.55(+0.29%)
Jul 29, 2020 185.64 189.50 184.86 187.11 897,282 +3.75(+2.05%)
Jul 28, 2020 184.50 187.80 182.71 183.36 1,137,996 -1.15(-0.62%)
Jul 27, 2020 185.80 187.34 180.63 184.51 2,245,927 +0.17(+0.09%)
Jul 24, 2020 184.67 187.63 181.22 184.34 1,408,700 -4.30(-2.28%)
Jul 23, 2020 190.76 196.33 187.11 188.64 2,219,720 -2.66(-1.39%)
Jul 22, 2020 193.31 195.29 188.82 191.30 799,109 -1.19(-0.62%)
Jul 21, 2020 190.79 195.31 187.09 192.49 2,387,675 +2.17(+1.14%)
Jul 20, 2020 174.90 191.55 174.30 190.32 2,792,141 +17.46(+10.10%)
Jul 17, 2020 172.00 173.49 169.54 172.86 910,100 +1.62(+0.95%)
Jul 16, 2020 173.82 175.00 170.05 171.24 1,941,959 -4.08(-2.33%)
Jul 15, 2020 175.08 176.65 171.22 175.32 1,859,870 +1.17(+0.67%)
Jul 14, 2020 179.69 180.95 169.11 174.15 4,049,411 -5.40(-3.01%)
Jul 13, 2020 194.06 194.50 179.23 179.55 2,505,637 -12.45(-6.48%)
Jul 10, 2020 195.63 196.00 190.36 192.00 1,008,800 -3.63(-1.86%)
Jul 09, 2020 198.41 198.41 191.93 195.63 1,970,916 -0.25(-0.13%)
Jul 08, 2020 192.49 197.06 191.19 195.88 1,570,869 +5.44(+2.86%)
Jul 07, 2020 191.00 194.16 189.05 190.44 1,116,558 -0.03(-0.02%)
Jul 06, 2020 193.00 196.35 189.80 190.47 1,756,437 +0.39(+0.21%)
Jul 02, 2020 186.51 191.32 185.02 190.08 2,275,400 +4.47(+2.41%)
Jul 01, 2020 180.99 186.62 178.61 185.61 1,222,253 +5.34(+2.96%)
Jun 30, 2020 176.04 180.79 175.09 180.27 1,312,491 +5.14(+2.93%)
Jun 29, 2020 180.02 180.80 172.27 175.13 1,071,767 -5.88(-3.25%)
Jun 26, 2020 181.01 182.77 177.26 181.01 2,898,900 +0.65(+0.36%)
Jun 25, 2020 177.10 181.33 173.80 180.36 1,448,026 +3.54(+2.00%)
Jun 24, 2020 182.00 184.49 174.39 176.82 1,297,327 -5.51(-3.02%)
Jun 23, 2020 186.11 187.71 181.04 182.33 1,761,760 -2.23(-1.21%)
Jun 22, 2020 174.53 184.92 174.04 184.56 2,810,397 +11.92(+6.90%)
Jun 19, 2020 180.23 180.81 172.55 172.64 1,428,500 -4.99(-2.81%)
Jun 18, 2020 177.48 179.83 176.32 177.63 1,428,758 +0.92(+0.52%)
Jun 17, 2020 173.76 178.38 173.06 176.71 1,753,309 +4.20(+2.43%)
Jun 16, 2020 173.34 173.44 167.19 172.51 2,511,937 +1.78(+1.04%)
Jun 15, 2020 170.91 173.04 168.97 170.73 2,389,128 -0.89(-0.52%)
Jun 12, 2020 177.13 179.53 169.57 171.62 1,562,700 -1.88(-1.08%)
Jun 11, 2020 178.03 178.69 170.21 173.50 1,432,866 -6.53(-3.63%)
Jun 10, 2020 175.45 180.53 174.74 180.03 1,596,019 +6.49(+3.74%)
Jun 09, 2020 176.05 178.56 173.12 173.54 904,537 -1.66(-0.95%)
Jun 08, 2020 173.57 176.05 170.70 175.20 1,480,783 +0.94(+0.54%)
Jun 05, 2020 168.00 174.53 163.72 174.26 2,210,500 +2.16(+1.26%)
Jun 04, 2020 181.48 182.69 170.18 172.10 2,655,832 -11.36(-6.19%)
Jun 03, 2020 182.91 184.19 178.44 183.46 3,519,945 -0.21(-0.11%)
Jun 02, 2020 189.01 189.99 180.62 183.67 1,424,088 -4.65(-2.47%)
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.