Atlassian Corp (NQ: TEAM )

195.11 +1.97 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 164.47 166.56 162.46 164.33 9,815,609 -0.29(-0.18%)
Feb 27, 2023 164.59 168.21 162.16 164.62 1,555,791 +2.07(+1.27%)
Feb 24, 2023 164.29 166.31 160.11 162.55 2,090,014 -8.08(-4.74%)
Feb 23, 2023 170.72 172.83 167.74 170.63 1,750,761 +1.14(+0.67%)
Feb 22, 2023 166.03 171.81 166.03 169.49 1,809,155 +4.34(+2.63%)
Feb 21, 2023 164.42 167.43 163.62 165.15 1,983,806 -3.41(-2.02%)
Feb 17, 2023 174.39 174.39 167.14 168.56 2,272,162 -6.10(-3.49%)
Feb 16, 2023 178.43 182.79 174.32 174.66 2,548,207 -12.70(-6.78%)
Feb 15, 2023 181.00 188.57 179.23 187.36 1,780,456 +5.49(+3.02%)
Feb 14, 2023 172.34 183.80 172.18 181.87 1,815,064 +6.31(+3.59%)
Feb 13, 2023 172.79 177.84 170.13 175.56 1,600,174 +3.33(+1.93%)
Feb 10, 2023 169.63 176.60 169.60 172.23 2,536,939 +1.08(+0.63%)
Feb 09, 2023 179.00 180.70 170.41 171.15 2,151,789 -4.50(-2.56%)
Feb 08, 2023 179.57 181.36 174.69 175.65 1,618,511 -5.51(-3.04%)
Feb 07, 2023 170.94 182.18 168.24 181.16 2,903,500 +8.79(+5.10%)
Feb 06, 2023 165.40 178.71 165.06 172.37 2,717,362 +3.07(+1.81%)
Feb 03, 2023 159.34 172.88 158.41 169.30 7,773,032 -13.11(-7.19%)
Feb 02, 2023 179.65 183.43 175.95 182.41 4,828,848 +12.10(+7.10%)
Feb 01, 2023 161.70 170.96 159.80 170.31 2,033,669 +8.69(+5.38%)
Jan 31, 2023 158.65 161.69 157.04 161.62 1,790,137 +4.68(+2.98%)
Jan 30, 2023 160.92 162.91 154.34 156.94 2,485,783 -7.31(-4.45%)
Jan 27, 2023 157.40 165.06 155.50 164.25 2,758,126 +5.87(+3.71%)
Jan 26, 2023 154.59 158.82 152.40 158.38 1,934,570 +6.45(+4.25%)
Jan 25, 2023 147.24 153.76 140.92 151.93 2,690,462 +0.23(+0.15%)
Jan 24, 2023 152.66 153.04 147.04 151.70 2,208,899 -2.88(-1.86%)
Jan 23, 2023 155.86 156.00 150.06 154.58 4,615,160 -3.17(-2.01%)
Jan 20, 2023 149.44 160.00 148.90 157.75 2,793,472 +8.86(+5.95%)
Jan 19, 2023 147.34 150.91 145.83 148.89 1,632,575 +0.16(+0.11%)
Jan 18, 2023 155.24 157.63 147.27 148.73 1,765,813 -4.23(-2.77%)
Jan 17, 2023 147.50 154.36 144.26 152.96 1,877,563 +4.96(+3.35%)
Jan 13, 2023 143.90 148.83 143.00 148.00 1,820,555 +1.52(+1.04%)
Jan 12, 2023 141.07 147.34 139.07 146.48 2,519,406 +4.70(+3.31%)
Jan 11, 2023 136.90 145.55 135.80 141.78 4,066,829 +9.62(+7.28%)
Jan 10, 2023 126.26 132.56 125.22 132.16 2,592,017 +4.99(+3.92%)
Jan 09, 2023 123.77 127.72 121.86 127.17 3,959,408 +5.89(+4.86%)
Jan 06, 2023 120.68 124.19 116.40 121.28 2,886,769 +1.31(+1.09%)
Jan 05, 2023 124.50 125.35 119.82 119.97 2,690,996 -6.43(-5.09%)
Jan 04, 2023 128.00 128.19 123.22 126.40 2,148,195 -0.10(-0.08%)
Jan 03, 2023 131.91 132.71 119.84 126.50 2,860,786 -2.18(-1.69%)
Dec 30, 2022 127.15 129.67 126.23 128.68 1,419,935 -1.00(-0.77%)
Dec 29, 2022 125.18 130.23 124.10 129.68 1,653,800 +6.38(+5.17%)
Dec 28, 2022 124.83 126.49 121.20 123.30 1,367,964 -1.53(-1.23%)
Dec 27, 2022 125.25 126.45 122.16 124.83 1,578,745 -2.39(-1.88%)
Dec 23, 2022 125.26 127.45 122.21 127.22 2,282,220 -0.04(-0.03%)
Dec 22, 2022 136.67 137.31 124.52 127.26 4,557,241 -12.36(-8.85%)
Dec 21, 2022 137.79 140.77 133.38 139.62 2,691,932 +1.60(+1.16%)
Dec 20, 2022 136.56 139.67 133.40 138.02 5,886,645 -1.15(-0.83%)
Dec 19, 2022 145.51 145.87 136.45 139.17 6,812,615 -8.09(-5.49%)
Dec 16, 2022 145.50 148.96 143.78 147.26 17,456,212 +1.03(+0.70%)
Dec 15, 2022 145.01 149.51 142.39 146.23 6,388,648 -3.62(-2.42%)
Dec 14, 2022 143.60 153.15 143.40 149.85 6,887,577 +5.94(+4.13%)
Dec 13, 2022 155.29 157.73 141.23 143.91 5,678,577 +0.12(+0.08%)
Dec 12, 2022 136.25 149.07 136.18 143.79 4,693,629 +6.39(+4.65%)
Dec 09, 2022 134.21 140.43 134.21 137.40 3,911,090 +1.69(+1.25%)
Dec 08, 2022 130.60 138.41 128.31 135.71 5,000,423 +10.25(+8.17%)
Dec 07, 2022 125.81 126.89 122.21 125.46 2,930,627 +0.50(+0.40%)
Dec 06, 2022 134.94 134.94 123.23 124.96 3,442,496 -8.65(-6.47%)
Dec 05, 2022 140.20 142.13 131.59 133.61 2,909,201 -7.39(-5.24%)
Dec 02, 2022 136.90 142.82 132.75 141.00 3,678,329 +0.94(+0.67%)
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.