Skip to main content

Atlassian Corp (NQ: TEAM )

197.01 +2.58 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 398.29 404.68 373.20 376.32 1,709,196 -21.37(-5.37%)
Nov 29, 2021 395.60 404.09 395.60 397.69 767,721 +6.15(+1.57%)
Nov 26, 2021 388.56 398.97 388.56 391.54 449,445 -1.53(-0.39%)
Nov 24, 2021 386.96 393.45 381.73 393.07 717,728 +3.56(+0.91%)
Nov 23, 2021 397.56 400.00 376.07 389.51 1,756,011 -13.49(-3.35%)
Nov 22, 2021 426.85 428.24 401.91 403.00 1,608,328 -26.86(-6.25%)
Nov 19, 2021 441.00 443.25 429.80 429.86 941,685 -10.83(-2.46%)
Nov 18, 2021 441.00 448.00 439.78 440.69 742,377 +0.45(+0.10%)
Nov 17, 2021 445.00 445.50 438.16 440.24 527,603 -3.72(-0.84%)
Nov 16, 2021 431.75 445.61 430.04 443.96 836,501 +9.97(+2.30%)
Nov 15, 2021 445.91 446.26 431.57 433.99 611,593 -11.13(-2.50%)
Nov 12, 2021 444.66 451.50 441.02 445.12 670,899 +3.53(+0.80%)
Nov 11, 2021 438.71 443.57 436.37 441.59 549,377 +8.02(+1.85%)
Nov 10, 2021 444.00 433.57 760,629 -10.93(-2.46%)
Nov 09, 2021 448.67 453.00 440.11 444.50 776,258 +1.74(+0.39%)
Nov 08, 2021 441.01 444.27 437.39 442.76 694,845 +2.54(+0.58%)
Nov 05, 2021 447.38 449.55 436.75 440.22 689,543 -8.90(-1.98%)
Nov 04, 2021 444.11 454.95 441.91 449.12 855,144 +3.69(+0.83%)
Nov 03, 2021 450.83 453.28 436.28 445.43 790,921 -4.86(-1.08%)
Nov 02, 2021 450.21 453.90 444.13 450.29 850,329 +0.15(+0.03%)
Nov 01, 2021 455.20 460.38 445.59 450.14 1,226,504 -7.99(-1.74%)
Oct 29, 2021 452.50 483.13 441.17 458.13 2,862,737 +40.80(+9.78%)
Oct 28, 2021 410.77 418.41 410.02 417.33 1,502,791 +4.45(+1.08%)
Oct 27, 2021 424.53 428.09 412.25 412.88 808,287 -11.64(-2.74%)
Oct 26, 2021 424.00 424.52 789,432 -4.49(-1.05%)
Oct 25, 2021 426.14 431.44 424.60 429.01 1,111,786 +5.81(+1.37%)
Oct 22, 2021 418.67 425.30 414.56 423.20 851,372 +6.08(+1.46%)
Oct 21, 2021 410.12 421.49 408.70 417.12 1,258,180 +7.43(+1.81%)
Oct 20, 2021 414.90 415.70 405.43 409.69 710,184 -0.77(-0.19%)
Oct 19, 2021 415.00 415.60 405.33 410.46 678,242 -4.31(-1.04%)
Oct 18, 2021 407.73 414.80 404.14 414.77 613,972 +5.03(+1.23%)
Oct 15, 2021 406.73 409.79 400.89 409.74 587,138 +3.01(+0.74%)
Oct 14, 2021 412.61 415.88 406.17 406.73 583,933 -0.31(-0.08%)
Oct 13, 2021 401.32 407.91 399.33 407.04 697,788 +9.57(+2.41%)
Oct 12, 2021 393.27 402.44 391.45 397.47 567,040 +7.97(+2.05%)
Oct 11, 2021 387.15 396.47 385.35 389.50 493,581 -1.24(-0.32%)
Oct 08, 2021 400.17 402.00 387.16 390.74 785,914 -2.24(-0.57%)
Oct 07, 2021 397.60 402.06 392.29 392.98 880,059 -2.21(-0.56%)
Oct 06, 2021 385.79 398.50 385.36 395.19 1,050,691 +5.25(+1.35%)
Oct 05, 2021 385.70 392.57 384.78 389.94 1,002,239 +7.23(+1.89%)
Oct 04, 2021 390.76 390.76 376.00 382.71 1,277,614 -9.51(-2.42%)
Oct 01, 2021 393.00 395.68 383.90 392.22 1,324,741 +0.80(+0.20%)
Sep 30, 2021 391.94 398.25 390.14 391.42 843,684 +3.82(+0.99%)
Sep 29, 2021 385.00 391.72 378.02 387.60 883,345 +6.02(+1.58%)
Sep 28, 2021 383.71 391.11 375.50 381.58 1,698,453 -10.31(-2.63%)
Sep 27, 2021 405.50 409.77 388.18 391.89 1,443,900 -22.05(-5.33%)
Sep 24, 2021 411.33 414.72 401.45 413.94 798,193 +4.34(+1.06%)
Sep 23, 2021 407.94 412.00 401.25 409.60 1,244,610 +3.20(+0.79%)
Sep 22, 2021 405.96 409.68 401.79 406.40 1,236,751 +0.42(+0.10%)
Sep 21, 2021 408.46 420.23 404.69 405.98 1,629,358 +5.39(+1.35%)
Sep 20, 2021 395.22 402.10 392.14 400.59 1,273,291 -4.01(-0.99%)
Sep 17, 2021 404.00 409.60 397.39 404.60 2,222,845 +0.69(+0.17%)
Sep 16, 2021 394.40 404.54 392.47 403.91 780,488 +9.38(+2.38%)
Sep 15, 2021 387.47 394.99 386.82 394.53 951,738 +5.14(+1.32%)
Sep 14, 2021 380.24 393.19 379.26 389.39 1,119,244 +12.68(+3.37%)
Sep 13, 2021 379.77 379.77 371.84 376.71 853,795 -3.26(-0.86%)
Sep 10, 2021 379.40 385.82 378.98 379.97 894,706 +1.13(+0.30%)
Sep 09, 2021 380.17 383.63 377.31 378.84 865,777 -2.91(-0.76%)
Sep 08, 2021 380.41 385.94 379.00 381.75 801,001 +0.06(+0.02%)
Sep 07, 2021 383.39 384.98 379.24 381.69 910,936 -2.90(-0.75%)
Sep 03, 2021 376.04 387.48 375.13 384.59 1,197,553 +8.59(+2.28%)
Sep 02, 2021 371.88 376.36 370.48 376.00 624,023 +4.30(+1.16%)
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.