Skip to main content

Atlassian Corp (NQ: TEAM )

175.32 -0.78 (-0.44%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 179.70 182.38 175.49 176.10 1,076,835 -2.82(-1.58%)
Jul 17, 2024 184.38 184.43 178.87 178.92 1,401,118 -4.25(-2.32%)
Jul 16, 2024 179.95 184.54 179.95 183.17 959,264 +3.22(+1.79%)
Jul 15, 2024 181.60 182.16 178.94 179.95 1,040,939 -1.50(-0.83%)
Jul 12, 2024 176.73 182.76 176.73 181.45 1,477,614 +3.82(+2.15%)
Jul 11, 2024 177.56 181.58 176.57 177.63 1,304,877 +3.18(+1.82%)
Jul 10, 2024 178.49 178.49 168.37 174.45 1,890,598 -3.53(-1.98%)
Jul 09, 2024 182.54 182.62 177.09 177.98 1,747,189 -3.82(-2.10%)
Jul 08, 2024 185.26 185.87 180.05 181.80 1,332,054 -5.52(-2.95%)
Jul 05, 2024 181.97 188.06 181.10 187.32 938,335 +5.06(+2.78%)
Jul 03, 2024 182.70 185.01 181.43 182.26 816,033 -0.02(-0.01%)
Jul 02, 2024 183.49 186.31 179.17 182.28 1,766,205 +4.03(+2.26%)
Jul 01, 2024 176.88 178.46 173.94 178.25 1,114,376 +1.37(+0.77%)
Jun 28, 2024 173.52 178.39 172.91 176.88 1,847,167 +3.89(+2.25%)
Jun 27, 2024 171.66 176.64 171.20 172.99 2,128,861 +1.33(+0.77%)
Jun 26, 2024 167.45 171.90 166.06 171.66 1,984,502 +4.21(+2.51%)
Jun 25, 2024 165.49 168.19 163.00 167.45 1,349,850 +2.70(+1.64%)
Jun 24, 2024 162.05 165.71 160.67 164.75 1,753,542 +2.29(+1.41%)
Jun 21, 2024 158.72 163.44 157.15 162.46 3,450,251 +4.94(+3.14%)
Jun 20, 2024 153.42 157.88 152.34 157.52 1,491,944 +4.34(+2.83%)
Jun 18, 2024 155.50 155.97 152.70 153.18 1,302,614 -3.44(-2.20%)
Jun 17, 2024 157.50 158.53 154.48 156.62 1,536,002 -3.47(-2.17%)
Jun 14, 2024 157.49 160.39 156.11 160.09 1,444,095 +4.07(+2.61%)
Jun 13, 2024 162.83 163.71 155.13 156.02 1,738,200 -6.81(-4.18%)
Jun 12, 2024 166.01 166.34 162.38 162.83 1,240,459 -0.33(-0.20%)
Jun 11, 2024 161.82 163.53 161.42 163.16 1,083,259 +0.99(+0.61%)
Jun 10, 2024 162.87 164.84 161.41 162.17 1,098,734 -1.19(-0.73%)
Jun 07, 2024 161.75 163.60 159.52 163.36 1,007,453 -0.10(-0.06%)
Jun 06, 2024 158.00 164.69 157.55 163.46 1,752,969 +5.58(+3.53%)
Jun 05, 2024 158.52 159.33 156.71 157.88 1,587,325 -0.06(-0.04%)
Jun 04, 2024 158.01 161.90 157.05 157.94 1,766,840 -1.48(-0.93%)
Jun 03, 2024 158.46 159.54 156.28 159.42 1,550,311 +2.56(+1.63%)
May 31, 2024 160.24 161.47 154.02 156.86 4,389,796 -3.53(-2.20%)
May 30, 2024 162.93 163.98 159.31 160.39 3,053,799 -5.37(-3.24%)
May 29, 2024 160.68 166.93 159.50 165.76 4,530,126 +0.94(+0.57%)
May 28, 2024 168.81 168.81 163.83 164.82 3,895,431 -4.04(-2.39%)
May 24, 2024 172.95 173.60 168.71 168.86 1,928,282 -5.32(-3.05%)
May 23, 2024 175.90 176.58 172.63 174.18 1,055,319 -0.62(-0.35%)
May 22, 2024 179.00 179.00 172.71 174.80 1,638,437 -3.25(-1.83%)
May 21, 2024 178.50 179.46 177.60 178.05 847,780 -1.79(-1.00%)
May 20, 2024 179.71 180.25 177.91 179.84 1,375,652 +0.12(+0.07%)
May 17, 2024 181.58 183.14 178.87 179.72 1,204,377 -2.49(-1.37%)
May 16, 2024 183.35 184.03 179.94 182.21 1,623,814 -2.00(-1.09%)
May 15, 2024 186.73 186.84 181.97 184.21 1,424,012 +0.13(+0.07%)
May 14, 2024 182.83 186.09 182.25 184.08 1,134,087 +1.25(+0.68%)
May 13, 2024 181.67 182.98 179.92 182.83 1,254,034 +3.08(+1.71%)
May 10, 2024 180.00 183.00 178.89 179.75 835,330 -0.10(-0.06%)
May 09, 2024 180.00 181.97 178.59 179.85 776,821 +1.33(+0.75%)
May 08, 2024 181.21 182.00 178.08 178.52 1,166,695 -5.60(-3.04%)
May 07, 2024 181.29 185.34 178.95 184.12 1,346,624 +2.35(+1.29%)
May 06, 2024 184.50 186.32 180.78 181.77 1,468,455 -1.75(-0.95%)
May 03, 2024 186.30 189.48 182.02 183.52 1,526,434 -0.03(-0.02%)
May 02, 2024 179.30 186.65 176.67 183.55 3,233,819 +10.78(+6.24%)
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.