Skip to main content

Atlassian Corp (NQ: TEAM )

168.02 +0.49 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 167.18 170.90 165.92 168.02 1,399,241 +0.49(+0.29%)
Oct 07, 2024 170.24 171.30 167.25 167.53 1,673,311 -3.47(-2.03%)
Oct 04, 2024 162.00 171.84 161.08 171.00 1,916,250 +10.56(+6.58%)
Oct 03, 2024 158.00 161.19 157.79 160.44 974,320 +0.20(+0.12%)
Oct 02, 2024 161.92 162.62 159.03 160.24 926,491 -1.18(-0.73%)
Oct 01, 2024 163.23 163.38 155.37 161.42 2,568,450 +2.61(+1.64%)
Sep 30, 2024 161.13 162.24 157.95 158.81 1,165,977 -2.41(-1.49%)
Sep 27, 2024 163.99 163.99 160.41 161.22 1,428,808 -1.92(-1.18%)
Sep 26, 2024 163.99 164.68 160.75 163.14 1,350,075 +1.24(+0.77%)
Sep 25, 2024 161.85 163.79 160.45 161.90 1,723,155 -0.72(-0.44%)
Sep 24, 2024 161.77 165.16 161.01 162.62 2,233,044 +0.64(+0.40%)
Sep 23, 2024 163.69 164.13 160.82 161.98 1,291,592 -1.10(-0.67%)
Sep 20, 2024 163.11 163.92 161.52 163.08 2,392,977 -0.02(-0.01%)
Sep 19, 2024 163.07 166.88 161.10 163.10 1,963,009 +3.26(+2.04%)
Sep 18, 2024 156.68 163.31 156.01 159.84 2,445,355 +4.02(+2.58%)
Sep 17, 2024 159.88 162.00 154.07 155.82 3,327,881 -9.33(-5.65%)
Sep 16, 2024 163.55 165.75 163.00 165.15 1,411,603 +1.41(+0.86%)
Sep 13, 2024 165.78 166.37 162.81 163.74 1,708,588 -1.95(-1.18%)
Sep 12, 2024 166.35 168.67 165.31 165.69 1,077,380 -0.41(-0.25%)
Sep 11, 2024 163.01 167.20 161.39 166.10 1,364,879 +3.85(+2.37%)
Sep 10, 2024 163.71 163.71 157.94 162.25 1,465,679 -0.44(-0.27%)
Sep 09, 2024 162.64 165.84 161.98 162.69 1,339,940 +1.38(+0.86%)
Sep 06, 2024 162.49 165.37 159.00 161.31 1,947,457 -0.59(-0.36%)
Sep 05, 2024 160.00 162.70 159.10 161.90 1,743,199 -0.40(-0.25%)
Sep 04, 2024 161.29 165.39 160.65 162.30 1,540,047 -1.50(-0.92%)
Sep 03, 2024 163.25 165.49 162.42 163.80 1,514,437 -1.80(-1.09%)
Aug 30, 2024 167.84 168.31 165.39 165.60 1,428,700 -1.85(-1.10%)
Aug 29, 2024 163.18 169.72 163.18 167.45 1,198,527 +5.51(+3.40%)
Aug 28, 2024 163.00 163.87 159.94 161.94 1,585,117 -2.38(-1.45%)
Aug 27, 2024 164.09 166.89 163.85 164.32 1,503,616 -0.70(-0.42%)
Aug 26, 2024 160.34 165.98 160.34 165.02 1,973,743 +5.02(+3.14%)
Aug 23, 2024 158.28 160.27 155.85 160.00 1,307,831 +4.13(+2.65%)
Aug 22, 2024 156.65 161.12 154.91 155.87 1,292,673 -2.47(-1.56%)
Aug 21, 2024 156.29 158.40 155.60 158.34 1,408,027 +2.05(+1.31%)
Aug 20, 2024 158.40 158.62 154.41 156.29 1,879,445 -2.71(-1.70%)
Aug 19, 2024 154.21 159.07 152.79 159.00 2,052,319 +4.79(+3.11%)
Aug 16, 2024 146.08 154.74 145.88 154.21 2,503,515 +7.38(+5.03%)
Aug 15, 2024 145.10 147.29 144.85 146.83 2,072,388 +3.33(+2.32%)
Aug 14, 2024 142.32 145.34 142.32 143.50 2,111,778 +0.30(+0.21%)
Aug 13, 2024 141.34 146.17 139.23 143.20 3,865,967 +2.65(+1.89%)
Aug 12, 2024 140.79 142.39 139.52 140.55 3,059,830 -0.88(-0.62%)
Aug 09, 2024 138.33 142.76 137.27 141.43 1,534,232 +2.64(+1.90%)
Aug 08, 2024 139.00 140.17 136.84 138.79 1,526,969 +1.38(+1.00%)
Aug 07, 2024 142.09 145.30 137.34 137.41 2,635,798 -2.44(-1.74%)
Aug 06, 2024 143.79 143.79 139.43 139.85 2,630,342 -3.00(-2.10%)
Aug 05, 2024 136.69 149.56 135.29 142.85 4,176,915 -0.83(-0.58%)
Aug 02, 2024 152.67 154.68 141.21 143.68 8,355,914 -29.56(-17.06%)
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.