Atlassian Corporation - Class A Common Stock (NQ: TEAM )

257.12 +5.72 (+2.28%)
Streaming Delayed Price Updated: 12:25 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 259.49 259.49 250.37 251.40 1,559,611 -5.86(-2.28%)
Dec 20, 2024 247.08 257.77 246.01 257.26 3,001,769 +6.11(+2.43%)
Dec 19, 2024 255.57 259.15 249.40 251.15 1,448,713 +0.96(+0.38%)
Dec 18, 2024 269.31 270.27 249.62 250.19 3,544,712 -19.60(-7.26%)
Dec 17, 2024 277.21 278.93 269.44 269.79 2,849,780 -8.30(-2.98%)
Dec 16, 2024 276.29 280.44 274.85 278.09 1,256,876 -0.56(-0.20%)
Dec 13, 2024 276.55 279.90 274.58 278.65 1,528,498 -0.53(-0.19%)
Dec 12, 2024 271.75 279.81 271.75 279.18 1,408,013 +4.53(+1.65%)
Dec 11, 2024 269.45 274.95 267.02 274.65 1,738,380 +8.20(+3.08%)
Dec 10, 2024 273.00 276.79 264.34 266.45 2,381,201 -6.69(-2.45%)
Dec 09, 2024 279.75 281.66 272.33 273.14 2,330,284 -5.36(-1.92%)
Dec 06, 2024 279.31 280.88 276.74 278.50 2,452,580 +1.78(+0.64%)
Dec 05, 2024 283.95 285.38 276.00 276.72 1,821,139 -10.78(-3.75%)
Dec 04, 2024 275.18 287.97 268.30 287.50 3,098,157 +19.14(+7.13%)
Dec 03, 2024 265.00 269.39 264.00 268.36 1,387,269 +2.48(+0.93%)
Dec 02, 2024 263.00 267.61 262.85 265.88 1,144,199 +2.30(+0.87%)
Nov 29, 2024 262.41 265.89 261.84 263.58 828,439 +1.12(+0.43%)
Nov 27, 2024 262.00 263.69 258.00 262.46 1,422,975 +0.23(+0.09%)
Nov 26, 2024 261.49 264.63 260.21 262.23 1,345,753 +1.23(+0.47%)
Nov 25, 2024 262.02 269.40 260.00 261.00 2,698,943 +0.42(+0.16%)
Nov 22, 2024 254.99 262.00 253.26 260.58 2,162,106 +6.61(+2.60%)
Nov 21, 2024 246.45 255.87 246.45 253.97 2,141,895 +8.52(+3.47%)
Nov 20, 2024 247.33 249.92 241.82 245.45 1,515,560 -2.28(-0.92%)
Nov 19, 2024 238.38 248.01 235.53 247.73 2,644,854 +9.04(+3.79%)
Nov 18, 2024 239.30 242.02 236.68 238.69 2,227,597 -1.35(-0.56%)
Nov 15, 2024 244.73 247.57 238.38 240.04 2,279,444 -9.95(-3.98%)
Nov 14, 2024 250.12 256.39 248.73 249.99 2,784,335 -2.79(-1.10%)
Nov 13, 2024 245.00 255.01 244.30 252.78 2,565,758 +7.50(+3.06%)
Nov 12, 2024 242.01 248.59 241.93 245.28 2,267,336 -0.57(-0.23%)
Nov 11, 2024 238.00 247.15 237.80 245.85 3,006,876 +8.05(+3.39%)
Nov 08, 2024 233.89 238.29 231.83 237.80 2,534,841 +3.84(+1.64%)
Nov 07, 2024 225.75 236.28 225.75 233.96 2,725,548 +8.39(+3.72%)
Nov 06, 2024 223.99 228.25 221.49 225.57 2,422,554 +3.99(+1.80%)
Nov 05, 2024 218.33 222.40 214.89 221.58 2,935,040 +2.62(+1.20%)
Nov 04, 2024 216.65 221.38 215.00 218.96 3,569,593 -5.39(-2.40%)
Nov 01, 2024 225.45 229.16 214.69 224.35 9,591,149 +35.81(+18.99%)
Oct 31, 2024 190.36 191.34 187.64 188.54 3,705,152 -1.90(-1.00%)
Oct 30, 2024 190.34 194.94 190.26 190.44 1,978,589 -1.30(-0.68%)
Oct 29, 2024 190.00 193.30 187.57 191.74 1,828,482 +3.08(+1.63%)
Oct 28, 2024 190.00 190.31 187.75 188.66 1,429,826 -0.07(-0.04%)
Oct 25, 2024 190.54 192.97 188.23 188.73 1,585,654 -0.62(-0.33%)
Oct 24, 2024 188.00 191.75 187.37 189.35 1,404,003 +0.59(+0.31%)
Oct 23, 2024 191.79 192.86 186.99 188.76 1,341,613 -5.11(-2.64%)
Oct 22, 2024 190.84 195.95 190.35 193.87 1,537,348 +1.04(+0.54%)
Oct 21, 2024 190.30 193.69 189.81 192.83 1,731,276 +1.13(+0.59%)
Oct 18, 2024 188.79 193.88 186.53 191.70 1,503,497 +3.20(+1.70%)
Oct 17, 2024 191.20 191.67 186.12 188.50 1,213,347 -0.85(-0.45%)
Oct 16, 2024 191.90 193.00 187.24 189.35 1,626,626 -1.54(-0.81%)
Oct 15, 2024 193.00 195.61 190.27 190.89 1,849,513 -3.11(-1.60%)
Oct 14, 2024 189.81 196.25 189.35 194.00 3,627,691 +6.94(+3.71%)
Oct 11, 2024 185.50 192.31 185.37 187.06 2,969,551 +3.06(+1.66%)
Oct 10, 2024 176.73 184.53 175.59 184.00 2,056,122 +6.90(+3.90%)
Oct 09, 2024 168.02 177.63 168.02 177.10 1,903,663 +9.08(+5.40%)
Oct 08, 2024 167.18 170.90 165.92 168.02 1,399,241 +0.49(+0.29%)
Oct 07, 2024 170.24 171.30 167.25 167.53 1,673,311 -3.47(-2.03%)
Oct 04, 2024 162.00 171.84 161.08 171.00 1,916,992 +10.56(+6.58%)
Oct 03, 2024 158.00 161.19 157.79 160.44 974,320 +0.20(+0.12%)
Oct 02, 2024 161.92 162.62 159.03 160.24 926,491 -1.18(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.