Atlassian Corp (NQ: TEAM )

188.54 -1.90 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 123.82 127.34 122.67 125.88 1,073,700 -0.34(-0.27%)
May 30, 2019 124.01 126.29 124.01 126.22 908,450 +2.42(+1.95%)
May 29, 2019 124.18 125.29 122.57 123.80 1,550,518 -4.65(-3.62%)
May 28, 2019 129.56 132.87 127.76 128.45 1,228,786 -1.07(-0.83%)
May 24, 2019 126.80 131.00 126.72 129.52 1,688,600 +2.26(+1.78%)
May 23, 2019 124.89 127.84 124.33 127.26 1,827,253 +1.01(+0.80%)
May 22, 2019 124.11 128.23 123.99 126.25 1,352,978 +0.71(+0.57%)
May 21, 2019 126.11 127.00 125.40 125.54 911,495 +0.99(+0.79%)
May 20, 2019 125.85 127.33 123.80 124.55 1,916,317 -4.60(-3.56%)
May 17, 2019 128.94 131.99 128.00 129.15 1,001,800 -0.59(-0.45%)
May 16, 2019 126.09 131.03 126.09 129.74 1,595,572 +3.66(+2.90%)
May 15, 2019 122.91 127.37 122.57 126.08 1,212,338 +2.31(+1.87%)
May 14, 2019 121.60 124.62 121.11 123.77 1,435,759 +2.99(+2.48%)
May 13, 2019 124.71 126.78 120.63 120.78 2,720,368 -8.09(-6.28%)
May 10, 2019 123.11 129.97 121.50 128.87 3,709,300 +3.74(+2.99%)
May 09, 2019 116.16 125.31 115.22 125.13 4,810,080 +7.96(+6.79%)
May 08, 2019 110.99 117.45 110.86 117.17 3,568,259 +6.50(+5.87%)
May 07, 2019 109.65 112.00 109.63 110.67 2,084,918 +0.10(+0.09%)
May 06, 2019 107.00 110.90 106.11 110.57 840,981 +0.16(+0.14%)
May 03, 2019 110.33 111.70 109.46 110.41 854,300 +1.40(+1.28%)
May 02, 2019 107.82 109.80 106.80 109.01 1,108,207 +0.42(+0.39%)
May 01, 2019 110.23 110.99 108.57 108.59 1,092,219 -1.56(-1.42%)
Apr 30, 2019 109.25 111.66 109.10 110.15 1,658,215 +0.10(+0.09%)
Apr 29, 2019 107.93 110.70 107.80 110.05 2,115,224 +1.84(+1.70%)
Apr 26, 2019 105.84 108.34 104.60 108.21 1,129,900 +2.21(+2.08%)
Apr 25, 2019 104.00 106.07 102.61 106.00 1,468,385 +2.83(+2.74%)
Apr 24, 2019 107.00 108.06 102.85 103.17 2,177,441 -3.55(-3.33%)
Apr 23, 2019 104.25 107.10 103.87 106.72 3,143,146 +2.97(+2.86%)
Apr 22, 2019 100.72 104.25 100.28 103.75 2,528,972 +1.81(+1.78%)
Apr 18, 2019 101.40 105.60 100.25 101.94 7,538,900 -9.25(-8.32%)
Apr 17, 2019 113.39 114.13 109.67 111.19 3,254,690 -1.78(-1.58%)
Apr 16, 2019 115.09 115.61 112.22 112.97 2,013,524 -1.48(-1.29%)
Apr 15, 2019 114.01 117.06 113.56 114.45 2,094,014 +1.77(+1.57%)
Apr 12, 2019 115.28 115.67 112.28 112.68 1,543,200 -1.76(-1.54%)
Apr 11, 2019 113.64 114.69 111.57 114.44 1,224,381 +1.70(+1.51%)
Apr 10, 2019 112.15 113.70 111.83 112.74 1,713,448 +0.59(+0.53%)
Apr 09, 2019 111.00 112.69 110.20 112.15 1,194,328 +0.07(+0.06%)
Apr 08, 2019 111.28 112.14 108.29 112.08 1,009,479 +0.75(+0.67%)
Apr 05, 2019 111.53 112.54 110.19 111.33 1,239,600 +1.11(+1.01%)
Apr 04, 2019 115.60 115.60 106.75 110.22 2,366,611 -5.14(-4.46%)
Apr 03, 2019 116.30 116.70 114.67 115.36 1,102,370 -0.24(-0.21%)
Apr 02, 2019 114.44 116.09 112.22 115.60 980,052 +1.73(+1.52%)
Apr 01, 2019 114.03 115.38 111.37 113.87 1,255,281 +1.48(+1.32%)
Mar 29, 2019 110.20 112.51 108.68 112.39 1,239,000 +3.93(+3.62%)
Mar 28, 2019 107.08 109.87 106.60 108.46 1,132,060 +1.47(+1.37%)
Mar 27, 2019 111.40 112.00 105.20 106.99 2,086,836 -4.56(-4.09%)
Mar 26, 2019 111.63 112.95 110.50 111.55 727,757 +1.69(+1.54%)
Mar 25, 2019 109.33 110.39 107.90 109.86 890,709 +0.03(+0.03%)
Mar 22, 2019 114.69 115.05 109.73 109.83 1,433,200 -5.67(-4.91%)
Mar 21, 2019 112.34 115.88 112.10 115.50 1,098,204 +2.67(+2.37%)
Mar 20, 2019 112.64 113.90 111.28 112.83 823,398 +0.41(+0.36%)
Mar 19, 2019 112.21 113.40 110.31 112.42 1,148,285 +1.20(+1.08%)
Mar 18, 2019 110.12 111.73 109.66 111.22 729,322 +0.95(+0.86%)
Mar 15, 2019 110.83 112.23 109.64 110.27 2,235,500 -0.21(-0.19%)
Mar 14, 2019 109.46 112.49 109.30 110.48 1,711,210 +1.90(+1.75%)
Mar 13, 2019 111.22 112.58 108.25 108.58 3,581,397 -2.36(-2.13%)
Mar 12, 2019 110.06 112.45 109.05 110.94 1,747,948 +1.43(+1.31%)
Mar 11, 2019 104.76 110.10 104.76 109.51 1,533,049 +5.26(+5.05%)
Mar 08, 2019 102.06 105.06 100.51 104.25 1,094,900 +0.04(+0.04%)
Mar 07, 2019 102.97 106.34 102.56 104.21 1,305,954 +0.71(+0.69%)
Mar 06, 2019 104.25 105.00 102.30 103.50 855,664 -0.93(-0.89%)
Mar 05, 2019 105.33 105.33 101.29 104.43 1,308,577 -0.28(-0.27%)
Mar 04, 2019 111.58 111.58 99.77 104.71 3,861,271 -6.24(-5.62%)
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.