Skip to main content

Atlassian Corp (NQ: TEAM )

194.63 +1.49 (+0.77%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 184.78 186.26 176.12 177.32 1,542,363 -7.46(-4.04%)
May 27, 2022 178.00 184.92 176.48 184.78 1,565,689 +9.60(+5.48%)
May 26, 2022 168.45 176.59 166.04 175.18 1,465,393 +4.43(+2.59%)
May 25, 2022 162.00 173.09 161.21 170.75 1,732,782 +6.58(+4.01%)
May 24, 2022 174.08 174.49 161.99 164.17 2,394,213 -13.53(-7.61%)
May 23, 2022 174.03 180.00 171.24 177.70 1,828,308 +0.30(+0.17%)
May 20, 2022 178.60 182.01 169.18 177.40 2,034,602 +2.65(+1.52%)
May 19, 2022 163.93 178.42 162.87 174.75 3,062,950 +12.26(+7.55%)
May 18, 2022 171.80 172.10 159.54 162.49 2,769,440 -11.94(-6.85%)
May 17, 2022 184.93 186.00 166.84 174.43 2,884,820 -2.57(-1.45%)
May 16, 2022 184.39 186.34 170.81 177.00 3,007,725 -11.90(-6.30%)
May 13, 2022 175.56 189.32 173.89 188.90 3,801,220 +20.66(+12.28%)
May 12, 2022 164.57 175.27 161.04 168.24 4,022,888 -1.04(-0.61%)
May 11, 2022 178.12 186.04 166.48 169.28 2,679,892 -11.70(-6.46%)
May 10, 2022 191.79 194.48 174.64 180.98 2,551,165 -2.37(-1.29%)
May 09, 2022 198.27 200.60 180.10 183.35 4,834,251 -18.91(-9.35%)
May 06, 2022 210.90 210.93 193.61 202.26 3,370,127 -10.45(-4.91%)
May 05, 2022 229.25 229.25 210.20 212.71 2,243,276 -21.99(-9.37%)
May 04, 2022 226.70 234.91 211.45 234.70 2,793,233 +11.16(+4.99%)
May 03, 2022 232.42 235.15 221.37 223.54 1,770,641 -11.74(-4.99%)
May 02, 2022 224.39 235.47 219.55 235.28 2,976,179 +10.45(+4.65%)
Apr 29, 2022 242.33 250.93 224.03 224.83 4,478,716 -35.15(-13.52%)
Apr 28, 2022 251.45 263.44 246.67 259.98 3,213,506 +16.32(+6.70%)
Apr 27, 2022 245.74 252.76 241.85 243.66 1,261,707 +0.68(+0.28%)
Apr 26, 2022 250.28 250.92 242.56 242.98 1,462,104 -10.65(-4.20%)
Apr 25, 2022 245.84 254.10 244.05 253.63 1,229,062 +8.34(+3.40%)
Apr 22, 2022 255.36 256.70 243.85 245.29 1,379,552 -8.53(-3.36%)
Apr 21, 2022 267.59 273.88 251.69 253.82 1,247,788 -11.99(-4.51%)
Apr 20, 2022 277.82 277.99 264.74 265.81 965,857 -8.09(-2.95%)
Apr 19, 2022 258.00 277.70 257.08 273.90 1,443,388 +14.78(+5.70%)
Apr 18, 2022 265.35 265.35 254.15 259.12 1,157,640 -6.23(-2.35%)
Apr 14, 2022 280.07 280.07 263.94 265.35 1,553,263 -14.98(-5.34%)
Apr 13, 2022 270.04 282.37 266.33 280.33 1,121,042 +12.01(+4.48%)
Apr 12, 2022 281.33 283.81 267.50 268.32 1,624,568 -3.31(-1.22%)
Apr 11, 2022 267.59 275.82 263.06 271.63 1,818,726 -0.39(-0.14%)
Apr 08, 2022 271.15 282.56 265.11 272.02 4,433,688 -20.95(-7.15%)
Apr 07, 2022 286.90 298.48 283.87 292.97 1,766,838 +6.01(+2.09%)
Apr 06, 2022 294.02 294.02 278.50 286.96 2,324,577 -12.90(-4.30%)
Apr 05, 2022 317.00 318.64 296.50 299.86 2,035,354 -17.32(-5.46%)
Apr 04, 2022 305.83 317.69 304.79 317.18 1,694,495 +11.43(+3.74%)
Apr 01, 2022 297.03 312.63 295.05 305.75 1,678,572 +11.92(+4.06%)
Mar 31, 2022 303.20 304.25 292.05 293.83 1,636,128 -8.81(-2.91%)
Mar 30, 2022 306.85 310.84 297.00 302.64 1,325,738 -9.00(-2.89%)
Mar 29, 2022 304.77 315.00 298.31 311.64 1,587,139 +9.33(+3.09%)
Mar 28, 2022 286.81 303.41 286.74 302.31 1,748,253 +17.69(+6.22%)
Mar 25, 2022 294.13 294.73 274.80 284.62 1,531,691 -9.51(-3.23%)
Mar 24, 2022 292.49 294.53 278.20 294.13 1,762,453 +4.72(+1.63%)
Mar 23, 2022 290.17 299.09 284.25 289.41 1,096,845 -9.10(-3.05%)
Mar 22, 2022 286.17 306.56 285.79 298.51 1,399,206 +10.20(+3.54%)
Mar 21, 2022 291.29 296.00 280.81 288.31 1,595,540 -6.42(-2.18%)
Mar 18, 2022 283.60 295.40 279.06 294.73 2,103,510 +14.60(+5.21%)
Mar 17, 2022 277.08 284.62 272.18 280.13 2,330,897 -0.83(-0.30%)
Mar 16, 2022 255.61 281.41 255.61 280.96 3,738,066 +35.79(+14.60%)
Mar 15, 2022 238.35 246.36 236.53 245.17 1,743,668 +6.51(+2.73%)
Mar 14, 2022 244.59 254.09 237.79 238.66 2,026,064 -7.73(-3.14%)
Mar 11, 2022 258.30 258.65 244.69 246.39 1,466,375 -8.52(-3.34%)
Mar 10, 2022 253.98 262.14 252.08 254.91 1,684,930 -6.68(-2.55%)
Mar 09, 2022 256.25 264.86 251.80 261.59 2,614,853 +20.64(+8.57%)
Mar 08, 2022 242.76 245.82 232.69 240.95 2,572,712 -3.29(-1.35%)
Mar 07, 2022 270.84 273.98 243.61 244.24 3,146,707 -23.37(-8.73%)
Mar 04, 2022 287.33 292.64 266.59 267.61 1,856,731 -19.27(-6.72%)
Mar 03, 2022 309.90 310.53 282.39 286.88 2,887,431 -22.40(-7.24%)
Mar 02, 2022 310.23 312.24 296.49 309.28 1,427,868 +2.01(+0.65%)
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.