Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlassian Corp (NQ: TEAM )

179.45 -18.96 (-9.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 192.79 195.60 191.35 195.11 1,130,699 +1.97(+1.02%)
Mar 27, 2024 194.01 194.37 191.14 193.14 920,219 +1.14(+0.59%)
Mar 26, 2024 195.10 195.10 191.65 192.00 1,674,264 -1.26(-0.65%)
Mar 25, 2024 191.94 194.13 189.50 193.26 2,222,382 +0.73(+0.38%)
Mar 22, 2024 196.45 196.54 191.27 192.53 2,268,598 -4.73(-2.40%)
Mar 21, 2024 199.55 201.07 196.86 197.26 1,696,428 +1.04(+0.53%)
Mar 20, 2024 195.09 196.69 193.22 196.22 2,664,262 -0.21(-0.11%)
Mar 19, 2024 193.07 197.40 189.87 196.43 2,295,028 -0.58(-0.29%)
Mar 18, 2024 196.12 198.45 195.00 197.01 1,887,805 +2.58(+1.33%)
Mar 15, 2024 201.05 203.08 194.00 194.43 3,279,977 -8.27(-4.08%)
Mar 14, 2024 207.34 207.34 200.69 202.70 1,926,857 -5.03(-2.42%)
Mar 13, 2024 215.49 215.50 207.49 207.73 2,226,407 -9.63(-4.43%)
Mar 12, 2024 215.68 217.82 213.29 217.36 1,166,128 +1.73(+0.80%)
Mar 11, 2024 210.37 216.64 208.95 215.63 1,696,199 +6.83(+3.27%)
Mar 08, 2024 204.40 211.07 204.40 208.80 1,782,287 +5.84(+2.88%)
Mar 07, 2024 200.00 203.60 195.65 202.96 1,471,089 +4.82(+2.43%)
Mar 06, 2024 199.94 200.87 194.08 198.14 1,062,404 +1.81(+0.92%)
Mar 05, 2024 203.95 203.95 193.47 196.33 1,700,594 -11.27(-5.43%)
Mar 04, 2024 209.48 209.48 203.37 207.60 1,034,464 -1.60(-0.76%)
Mar 01, 2024 207.42 209.41 204.29 209.20 1,569,277 +1.78(+0.86%)
Feb 29, 2024 205.66 209.44 205.00 207.42 2,072,951 +0.37(+0.18%)
Feb 28, 2024 203.62 208.49 202.00 207.05 1,141,069 +1.23(+0.60%)
Feb 27, 2024 205.82 208.65 204.15 205.82 885,251 +1.16(+0.57%)
Feb 26, 2024 203.76 207.10 201.59 204.66 896,448 +0.22(+0.11%)
Feb 23, 2024 205.50 207.49 204.33 204.44 823,170 -0.99(-0.48%)
Feb 22, 2024 209.10 210.38 204.20 205.43 1,077,731 +1.32(+0.65%)
Feb 21, 2024 201.01 205.51 199.95 204.11 1,408,103 -0.67(-0.33%)
Feb 20, 2024 205.55 206.49 201.05 204.78 1,766,138 -3.06(-1.47%)
Feb 16, 2024 212.33 214.00 207.19 207.84 1,327,920 -5.28(-2.48%)
Feb 15, 2024 215.90 216.65 212.24 213.12 1,972,473 -2.77(-1.28%)
Feb 14, 2024 212.40 216.09 209.31 215.89 1,291,888 +5.82(+2.77%)
Feb 13, 2024 205.00 213.87 203.27 210.07 1,718,451 -6.10(-2.82%)
Feb 12, 2024 218.26 221.00 216.09 216.17 1,114,650 -2.59(-1.18%)
Feb 09, 2024 214.33 220.99 211.25 218.76 2,076,219 +6.47(+3.05%)
Feb 08, 2024 208.84 216.39 208.84 212.29 2,033,217 +2.83(+1.35%)
Feb 07, 2024 214.11 215.69 208.50 209.46 1,585,790 -1.80(-0.85%)
Feb 06, 2024 216.14 216.47 205.83 211.26 2,714,049 -3.79(-1.76%)
Feb 05, 2024 216.52 220.43 213.10 215.05 2,917,762 -2.34(-1.08%)
Feb 02, 2024 230.13 231.56 211.05 217.39 9,354,375 -37.51(-14.72%)
Feb 01, 2024 253.50 256.88 250.93 254.90 2,513,973 +5.13(+2.05%)
Jan 31, 2024 252.98 257.00 248.34 249.77 2,304,060 -7.66(-2.98%)
Jan 30, 2024 254.80 258.69 252.96 257.43 1,540,693 +1.76(+0.69%)
Jan 29, 2024 246.63 257.15 246.63 255.67 1,805,918 +7.88(+3.18%)
Jan 26, 2024 242.32 249.50 241.14 247.79 1,421,695 +3.44(+1.41%)
Jan 25, 2024 246.73 247.08 240.20 244.35 1,646,296 +1.27(+0.52%)
Jan 24, 2024 254.09 254.09 242.66 243.08 1,401,105 -5.37(-2.16%)
Jan 23, 2024 248.12 248.88 243.83 248.45 1,585,417 +2.86(+1.16%)
Jan 22, 2024 249.00 253.83 244.57 245.59 2,281,226 +2.63(+1.08%)
Jan 19, 2024 240.55 243.47 238.00 242.96 1,025,502 +3.54(+1.48%)
Jan 18, 2024 240.58 241.92 236.50 239.42 1,086,432 +2.45(+1.03%)
Jan 17, 2024 237.70 238.53 231.92 236.97 1,390,639 -3.59(-1.49%)
Jan 16, 2024 237.89 244.01 233.24 240.56 1,539,400 +3.56(+1.50%)
Jan 12, 2024 243.43 243.43 235.88 237.00 1,277,936 -5.16(-2.13%)
Jan 11, 2024 245.73 249.08 240.39 242.16 1,231,349 -2.05(-0.84%)
Jan 10, 2024 236.36 244.82 235.50 244.21 1,406,111 +8.91(+3.79%)
Jan 09, 2024 231.61 238.62 231.58 235.30 853,632 -0.29(-0.12%)
Jan 08, 2024 227.93 236.57 227.87 235.59 1,096,608 +9.49(+4.20%)
Jan 05, 2024 221.68 230.67 221.68 226.10 1,220,903 +3.28(+1.47%)
Jan 04, 2024 220.29 224.37 218.85 222.82 1,371,609 +2.77(+1.26%)
Jan 03, 2024 223.00 223.33 219.31 220.05 1,304,658 -6.62(-2.92%)
Jan 02, 2024 235.01 235.19 225.30 226.67 1,963,435 -11.19(-4.70%)
Dec 29, 2023 241.22 242.70 237.08 237.86 855,959 -3.36(-1.39%)
Dec 28, 2023 242.97 242.97 240.23 241.22 735,824 -1.84(-0.76%)
Dec 27, 2023 245.95 247.65 242.44 243.06 1,212,244 -1.99(-0.81%)
Dec 26, 2023 243.12 247.84 241.63 245.05 1,174,307 +4.25(+1.76%)
Dec 22, 2023 247.45 248.00 238.65 240.80 1,865,193 -4.23(-1.73%)
Dec 21, 2023 240.00 245.33 238.20 245.03 1,759,744 +7.43(+3.13%)
Dec 20, 2023 233.07 238.90 230.09 237.60 2,587,031 +4.53(+1.94%)
Dec 19, 2023 229.30 235.00 229.16 233.07 1,679,320 +4.51(+1.97%)
Dec 18, 2023 228.64 231.60 227.25 228.56 1,357,241 -1.00(-0.44%)
Dec 15, 2023 223.79 231.16 223.35 229.56 4,362,392 +7.64(+3.44%)
Dec 14, 2023 219.59 225.31 217.52 221.92 2,856,202 +6.78(+3.15%)
Dec 13, 2023 203.53 217.70 202.79 215.14 2,833,100 +13.14(+6.50%)
Dec 12, 2023 199.09 202.03 195.19 202.00 1,866,113 +3.41(+1.72%)
Dec 11, 2023 193.43 199.15 193.02 198.59 1,537,325 +6.23(+3.24%)
Dec 08, 2023 185.75 193.39 184.50 192.36 1,119,560 +4.51(+2.40%)
Dec 07, 2023 188.92 190.03 186.21 187.85 851,336 -0.87(-0.46%)
Dec 06, 2023 191.66 192.68 188.17 188.72 1,255,480 -1.98(-1.04%)
Dec 05, 2023 194.54 194.61 188.84 190.70 1,352,041 -3.73(-1.92%)
Dec 04, 2023 193.39 194.93 187.79 194.43 1,660,354 -0.68(-0.35%)
Dec 01, 2023 190.25 195.57 189.19 195.11 1,105,383 +4.16(+2.18%)
Nov 30, 2023 196.79 200.33 188.88 190.95 1,801,843 -4.60(-2.35%)
Nov 29, 2023 190.29 199.36 189.49 195.55 2,300,576 +7.14(+3.79%)
Nov 28, 2023 179.50 189.88 179.45 188.41 2,001,771 +8.09(+4.49%)
Nov 27, 2023 180.53 183.92 180.06 180.32 1,210,805 -1.27(-0.70%)
Nov 24, 2023 179.74 181.90 178.63 181.59 477,906 +1.04(+0.58%)
Nov 22, 2023 185.63 186.00 180.36 180.55 1,038,227 -4.52(-2.44%)
Nov 21, 2023 183.61 186.60 181.88 185.07 1,005,903 -1.03(-0.55%)
Nov 20, 2023 184.51 190.42 184.51 186.10 1,351,304 +1.11(+0.60%)
Nov 17, 2023 185.82 186.49 182.57 184.99 972,840 -1.51(-0.81%)
Nov 16, 2023 186.29 187.75 183.06 186.50 1,215,146 -0.82(-0.44%)
Nov 15, 2023 186.43 191.37 185.36 187.32 1,835,770 +1.12(+0.60%)
Nov 14, 2023 180.66 186.66 180.00 186.20 1,760,711 +11.16(+6.38%)
Nov 13, 2023 174.19 176.64 173.50 175.04 1,200,263 -1.25(-0.71%)
Nov 10, 2023 171.55 176.93 169.09 176.29 1,271,144 +5.45(+3.19%)
Nov 09, 2023 174.99 175.86 169.84 170.84 1,408,846 -3.64(-2.09%)
Nov 08, 2023 179.18 179.18 172.33 174.48 1,228,399 -4.45(-2.49%)
Nov 07, 2023 176.60 182.78 173.29 178.93 1,522,069 +5.38(+3.10%)
Nov 06, 2023 177.50 178.30 170.26 173.55 1,526,612 -3.35(-1.89%)
Nov 03, 2023 168.24 180.74 165.51 176.90 4,145,227 -4.50(-2.48%)
Nov 02, 2023 183.08 183.59 179.10 181.40 3,332,871 +3.55(+2.00%)
Nov 01, 2023 180.70 181.55 175.35 177.85 1,747,575 -2.79(-1.54%)
Oct 31, 2023 177.72 182.29 175.69 180.64 1,616,022 +2.65(+1.49%)
Oct 30, 2023 178.81 179.64 173.58 177.99 977,276 +1.53(+0.87%)
Oct 27, 2023 178.78 179.97 174.01 176.46 839,982 +0.44(+0.25%)
Oct 26, 2023 179.61 181.66 174.26 176.02 1,338,802 -2.57(-1.44%)
Oct 25, 2023 186.86 187.53 177.10 178.59 1,924,322 -12.01(-6.30%)
Oct 24, 2023 188.74 190.83 185.99 190.60 860,290 +4.64(+2.50%)
Oct 23, 2023 184.42 188.66 181.36 185.96 1,007,847 -1.11(-0.59%)
Oct 20, 2023 191.19 191.19 181.82 187.07 1,677,495 -5.33(-2.77%)
Oct 19, 2023 196.58 200.58 191.41 192.40 1,068,365 -1.61(-0.83%)
Oct 18, 2023 197.55 198.93 191.81 194.01 1,117,433 -3.78(-1.91%)
Oct 17, 2023 193.30 201.56 192.69 197.79 1,635,729 +1.52(+0.77%)
Oct 16, 2023 188.70 199.50 190.10 196.27 1,713,368 +7.96(+4.23%)
Oct 13, 2023 186.56 190.50 186.22 188.31 2,320,695 +1.91(+1.02%)
Oct 12, 2023 193.00 193.29 184.97 186.40 3,027,648 -13.05(-6.54%)
Oct 11, 2023 207.85 208.43 198.74 199.45 1,420,210 -6.55(-3.18%)
Oct 10, 2023 202.58 208.86 202.42 206.00 1,119,382 +3.42(+1.69%)
Oct 09, 2023 197.65 202.63 196.51 202.58 775,088 +3.37(+1.69%)
Oct 06, 2023 184.38 201.80 184.38 199.21 1,448,879 +11.36(+6.05%)
Oct 05, 2023 189.82 191.24 184.24 187.85 1,459,348 -1.99(-1.05%)
Oct 04, 2023 192.26 194.21 189.46 189.84 1,252,528 -0.78(-0.41%)
Oct 03, 2023 193.49 198.34 189.42 190.62 1,096,663 -6.84(-3.46%)
Oct 02, 2023 201.80 201.82 195.81 197.46 1,215,271 -4.05(-2.01%)
Sep 29, 2023 199.60 203.87 199.21 201.51 957,752 +4.57(+2.32%)
Sep 28, 2023 194.97 200.52 192.60 196.94 1,356,917 -0.58(-0.29%)
Sep 27, 2023 192.92 200.65 192.92 197.52 1,523,249 +6.12(+3.20%)
Sep 26, 2023 194.65 196.78 189.74 191.40 1,089,789 -5.06(-2.58%)
Sep 25, 2023 194.13 196.90 195.52 196.46 721,067 +1.00(+0.51%)
Sep 22, 2023 190.48 197.59 190.48 195.46 1,076,559 +5.51(+2.90%)
Sep 21, 2023 196.34 197.85 189.30 189.95 1,539,672 -10.87(-5.41%)
Sep 20, 2023 207.11 208.92 200.54 200.82 750,954 -4.54(-2.21%)
Sep 19, 2023 204.62 205.95 199.86 205.36 687,994 +0.48(+0.23%)
Sep 18, 2023 202.01 208.60 202.01 204.88 1,119,997 +1.85(+0.91%)
Sep 15, 2023 208.44 208.44 200.54 203.03 1,967,334 -6.37(-3.04%)
Sep 14, 2023 209.87 210.35 206.06 209.40 671,797 +0.51(+0.24%)
Sep 13, 2023 210.87 212.99 208.25 208.89 674,394 -2.33(-1.10%)
Sep 12, 2023 211.31 215.77 210.32 211.22 961,115 -2.81(-1.31%)
Sep 11, 2023 209.44 215.14 208.17 214.03 1,480,797 +7.43(+3.60%)
Sep 08, 2023 207.30 208.15 204.06 206.60 993,177 -0.32(-0.15%)
Sep 07, 2023 200.00 209.32 200.00 206.92 1,178,710 +0.52(+0.25%)
Sep 06, 2023 205.00 208.50 203.79 206.40 871,680 +0.49(+0.24%)
Sep 05, 2023 203.57 207.11 199.91 205.91 917,285 +1.46(+0.71%)
Sep 01, 2023 203.41 207.42 202.39 204.45 784,597 +0.39(+0.19%)
Aug 31, 2023 202.00 206.22 201.70 204.06 1,160,589 +1.80(+0.89%)
Aug 30, 2023 198.78 202.84 197.30 202.26 924,470 +3.36(+1.69%)
Aug 29, 2023 191.16 199.81 189.69 198.90 1,085,822 +7.50(+3.92%)
Aug 28, 2023 191.61 193.96 189.83 191.40 730,824 +0.38(+0.20%)
Aug 25, 2023 184.11 191.60 183.78 191.02 1,019,961 +7.00(+3.80%)
Aug 24, 2023 193.34 193.34 183.69 184.02 1,217,122 -7.67(-4.00%)
Aug 23, 2023 190.00 194.63 189.53 191.69 1,282,915 +1.65(+0.87%)
Aug 22, 2023 184.72 191.08 184.03 190.04 1,050,727 +5.86(+3.18%)
Aug 21, 2023 187.02 187.49 182.59 184.18 1,603,673 -2.12(-1.14%)
Aug 18, 2023 181.81 187.68 179.59 186.30 963,473 +0.96(+0.52%)
Aug 17, 2023 186.97 187.00 181.85 185.34 1,333,447 -1.63(-0.87%)
Aug 16, 2023 191.34 194.76 186.84 186.97 1,269,197 -6.16(-3.19%)
Aug 15, 2023 197.31 199.39 192.06 193.13 1,468,119 -6.74(-3.37%)
Aug 14, 2023 195.20 202.78 194.74 199.87 1,222,152 +2.21(+1.12%)
Aug 11, 2023 195.66 200.27 195.13 197.66 1,011,625 +0.19(+0.10%)
Aug 10, 2023 194.20 202.64 193.38 197.47 1,671,781 +5.13(+2.67%)
Aug 09, 2023 196.00 197.00 191.28 192.34 1,455,661 -3.79(-1.93%)
Aug 08, 2023 189.02 197.91 188.26 196.13 1,907,983 +2.61(+1.35%)
Aug 07, 2023 197.52 198.00 188.76 193.52 2,427,614 -5.32(-2.68%)
Aug 04, 2023 210.91 211.65 197.11 198.84 5,215,202 +29.19(+17.21%)
Aug 03, 2023 168.15 170.77 166.99 169.65 2,409,322 -0.05(-0.03%)
Aug 02, 2023 176.71 176.71 168.01 169.70 1,938,522 -11.95(-6.58%)
Aug 01, 2023 178.63 183.86 175.69 181.65 1,120,165 -0.29(-0.16%)
Jul 31, 2023 174.89 183.50 174.76 181.94 1,564,273 +7.73(+4.44%)
Jul 28, 2023 173.49 175.54 169.09 174.21 1,784,197 +3.65(+2.14%)
Jul 27, 2023 181.22 181.65 169.83 170.56 1,481,381 -6.09(-3.45%)
Jul 26, 2023 175.00 179.01 172.28 176.65 1,181,578 -1.28(-0.72%)
Jul 25, 2023 173.44 180.49 173.44 177.93 1,222,356 +4.84(+2.80%)
Jul 24, 2023 176.74 177.37 171.53 173.09 1,539,136 -1.33(-0.76%)
Jul 21, 2023 176.98 178.94 173.22 174.42 4,203,463 -1.22(-0.69%)
Jul 20, 2023 185.94 186.01 174.23 175.64 2,478,584 -12.94(-6.86%)
Jul 19, 2023 189.41 195.99 186.69 188.58 2,055,353 +1.13(+0.60%)
Jul 18, 2023 180.85 188.81 180.28 187.45 1,403,949 +7.02(+3.89%)
Jul 17, 2023 179.76 184.52 174.22 180.43 1,602,224 +1.46(+0.82%)
Jul 14, 2023 178.57 191.49 178.49 178.97 3,022,119 +1.01(+0.57%)
Jul 13, 2023 176.99 180.14 173.91 177.96 1,386,172 +2.62(+1.49%)
Jul 12, 2023 175.58 176.41 171.29 175.34 1,642,601 +0.82(+0.47%)
Jul 11, 2023 174.82 176.32 170.47 174.52 958,238 +1.03(+0.59%)
Jul 10, 2023 168.13 173.88 165.63 173.49 1,174,932 +4.04(+2.38%)
Jul 07, 2023 165.57 173.43 165.57 169.45 1,145,756 +3.61(+2.18%)
Jul 06, 2023 168.19 168.44 162.59 165.84 1,299,952 -6.92(-4.01%)
Jul 05, 2023 166.71 173.61 164.97 172.76 1,662,272 +5.17(+3.08%)
Jul 03, 2023 168.17 170.78 165.43 167.59 587,141 -0.22(-0.13%)
Jun 30, 2023 163.85 168.71 163.43 167.81 1,380,747 +6.17(+3.82%)
Jun 29, 2023 165.37 165.95 160.51 161.64 1,299,681 -5.25(-3.15%)
Jun 28, 2023 161.55 169.44 160.20 166.89 1,915,264 +5.01(+3.09%)
Jun 27, 2023 160.00 163.38 156.44 161.88 1,405,291 +3.34(+2.11%)
Jun 26, 2023 161.94 165.67 158.43 158.54 1,687,513 -3.87(-2.38%)
Jun 23, 2023 165.96 166.75 161.90 162.41 2,038,669 -7.50(-4.41%)
Jun 22, 2023 167.30 170.61 164.91 169.91 1,028,956 +1.53(+0.91%)
Jun 21, 2023 175.12 176.39 168.00 168.38 1,636,556 -7.45(-4.24%)
Jun 20, 2023 176.51 179.46 174.71 175.83 1,232,260 -1.97(-1.11%)
Jun 16, 2023 183.12 183.12 175.70 177.80 2,682,291 -4.39(-2.41%)
Jun 15, 2023 178.90 183.90 177.30 182.19 1,476,457 +52.18(+40.14%)
May 08, 2023 135.73 139.34 129.54 130.01 4,915,674 -5.72(-4.21%)
May 05, 2023 134.50 138.45 130.07 135.73 7,392,783 -14.32(-9.54%)
May 04, 2023 146.99 151.51 145.88 150.05 3,389,210 +4.91(+3.38%)
May 03, 2023 147.16 148.44 144.72 145.14 1,820,128 -2.02(-1.37%)
May 02, 2023 150.47 150.60 146.35 147.16 1,077,368 -2.39(-1.60%)
May 01, 2023 146.12 150.62 142.29 149.55 1,598,331 +1.89(+1.28%)
Apr 28, 2023 150.40 150.51 146.00 147.66 1,981,661 -6.11(-3.97%)
Apr 27, 2023 154.24 156.43 152.03 153.77 1,469,310 +2.03(+1.34%)
Apr 26, 2023 145.63 152.99 145.41 151.74 1,872,547 +8.62(+6.02%)
Apr 25, 2023 152.69 153.10 142.86 143.12 2,206,295 -11.69(-7.55%)
Apr 24, 2023 157.85 158.46 154.19 154.81 933,730 -3.74(-2.36%)
Apr 21, 2023 158.25 159.11 155.16 158.55 1,143,270 +1.30(+0.83%)
Apr 20, 2023 159.70 162.24 156.81 157.25 1,462,673 -5.52(-3.39%)
Apr 19, 2023 159.70 164.40 159.63 162.77 1,399,275 +0.45(+0.28%)
Apr 18, 2023 169.00 170.20 161.45 162.32 1,321,555 -4.10(-2.46%)
Apr 17, 2023 166.44 167.74 161.44 166.42 1,251,452 +0.89(+0.54%)
Apr 14, 2023 165.76 167.86 159.65 165.53 1,301,430 -2.56(-1.52%)
Apr 13, 2023 160.19 168.57 159.09 168.09 1,567,428 +9.54(+6.02%)
Apr 12, 2023 167.75 168.21 158.32 158.55 2,072,166 -4.33(-2.66%)
Apr 11, 2023 156.71 164.94 156.71 162.88 2,012,598 +3.96(+2.49%)
Apr 10, 2023 155.61 159.25 147.96 158.92 1,836,490 +0.38(+0.24%)
Apr 06, 2023 155.46 158.72 148.68 158.54 1,577,861 +1.55(+0.99%)
Apr 05, 2023 165.37 165.56 156.59 156.99 1,536,571 -9.50(-5.71%)
Apr 04, 2023 164.64 169.50 164.22 166.49 1,125,932 +2.57(+1.57%)
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.