Canada markets open in 8 minutes

Atlassian Corporation (TEAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.30-4.77 (-2.69%)
At close: 04:00PM EDT
173.37 +1.07 (+0.62%)
Pre-Market: 09:20AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024174.66176.29171.00172.30172.302,669,500
Apr 29, 2024180.51182.37175.09177.07177.072,194,900
Apr 26, 2024182.73183.90172.35179.45179.455,865,000
Apr 25, 2024195.00199.60191.83198.41198.412,227,900
Apr 24, 2024198.54202.05198.01199.01199.01838,200
Apr 23, 2024194.11201.53193.88199.44199.44957,400
Apr 22, 2024192.65196.58189.08194.27194.271,689,700
Apr 19, 2024193.63194.79189.49191.55191.551,755,800
Apr 18, 2024196.45198.86193.52193.61193.611,085,600
Apr 17, 2024195.28198.38194.96195.07195.071,390,200
Apr 16, 2024191.28195.47191.20194.85194.852,376,800
Apr 15, 2024206.88208.83191.69191.84191.842,109,500
Apr 12, 2024210.00213.25205.72206.53206.531,367,200
Apr 11, 2024213.75217.46209.20214.65214.652,281,100
Apr 10, 2024198.15205.41197.45204.74204.741,539,800
Apr 09, 2024200.80207.40200.50202.92202.921,701,300
Apr 08, 2024196.44198.94194.23198.55198.55783,500
Apr 05, 2024191.31199.10191.31196.62196.621,185,200
Apr 04, 2024197.52199.22192.29192.32192.321,281,900
Apr 03, 2024194.79197.55194.68195.24195.241,222,500
Apr 02, 2024191.11196.35190.29196.02196.021,815,800
Apr 01, 2024195.20196.40192.32193.37193.37924,000
Mar 28, 2024192.79195.60191.35195.11195.111,130,700
Mar 27, 2024194.01194.37191.14193.14193.14920,600
Mar 26, 2024195.10195.10191.65192.00192.001,674,100
Mar 25, 2024191.94194.13189.50193.26193.262,222,400
Mar 22, 2024196.45196.54191.27192.53192.532,268,200
Mar 21, 2024199.55201.07196.86197.26197.261,696,400
Mar 20, 2024195.09196.69193.22196.22196.222,664,300
Mar 19, 2024193.07197.40189.87196.43196.432,295,000
Mar 18, 2024196.12198.45195.00197.01197.011,887,700
Mar 15, 2024201.05203.08194.00194.43194.433,153,900
Mar 14, 2024207.34207.34200.69202.70202.701,926,800
Mar 13, 2024215.49215.50207.49207.73207.732,226,300
Mar 12, 2024215.68217.82213.29217.36217.361,166,900
Mar 11, 2024210.37216.64208.95215.63215.631,695,800
Mar 08, 2024204.40211.07204.40208.80208.801,782,000
Mar 07, 2024200.00203.60195.65202.96202.961,471,400
Mar 06, 2024199.94200.87194.08198.14198.141,062,700
Mar 05, 2024203.95205.23193.47196.33196.331,702,300
Mar 04, 2024209.48209.48203.37207.60207.601,034,500
Mar 01, 2024207.42209.41204.29209.20209.201,562,400
Feb 29, 2024205.66209.44205.00207.42207.421,930,000
Feb 28, 2024203.62208.49202.00207.05207.051,141,900
Feb 27, 2024205.82208.65204.15205.82205.82769,700
Feb 26, 2024203.76207.10201.59204.66204.66896,400
Feb 23, 2024205.50207.49204.33204.44204.44823,200
Feb 22, 2024209.10210.38204.20205.43205.431,078,800
Feb 21, 2024201.01205.51199.95204.11204.111,411,500
Feb 20, 2024205.55206.49201.05204.78204.781,767,800
Feb 16, 2024212.33214.00207.19207.84207.841,327,700
Feb 15, 2024215.90216.65212.24213.12213.121,889,000
Feb 14, 2024212.40216.09209.31215.89215.891,292,600
Feb 13, 2024205.00213.87203.27210.07210.071,718,800
Feb 12, 2024218.26221.00216.09216.17216.171,115,100
Feb 09, 2024214.33220.99211.24218.76218.762,076,200
Feb 08, 2024208.84216.39208.84212.29212.292,034,000
Feb 07, 2024214.11215.70208.50209.46209.461,586,300
Feb 06, 2024216.14216.47205.83211.26211.262,714,000
Feb 05, 2024216.52220.43213.10215.05215.052,918,300
Feb 02, 2024230.13231.56211.05217.39217.399,351,200
Feb 01, 2024253.50256.88250.93254.90254.902,534,100
Jan 31, 2024252.98257.00248.34249.77249.772,304,700
Jan 30, 2024254.80258.69252.96257.43257.431,540,700
Jan 29, 2024246.63257.15246.63255.67255.671,805,900
Jan 26, 2024242.32249.50241.14247.79247.791,421,700
Jan 25, 2024246.73247.08240.20244.35244.351,646,300
Jan 24, 2024254.09254.09242.66243.08243.081,401,100
Jan 23, 2024248.12248.88243.83248.45248.451,581,400
Jan 22, 2024249.00253.83244.57245.59245.592,281,200
Jan 19, 2024240.55243.48238.00242.96242.961,025,400
Jan 18, 2024240.58241.92236.50239.42239.421,086,400
Jan 17, 2024237.70238.53231.92236.97236.971,390,600
Jan 16, 2024237.89244.01233.24240.56240.561,539,800
Jan 12, 2024243.43243.43235.88237.00237.001,277,400
Jan 11, 2024245.73249.08240.39242.16242.161,231,300
Jan 10, 2024236.36244.82235.50244.21244.211,406,100
Jan 09, 2024231.61238.62231.58235.30235.30853,600
Jan 08, 2024227.93236.57227.87235.59235.591,099,000
Jan 05, 2024221.68230.67221.68226.10226.101,220,900
Jan 04, 2024220.29224.37218.85222.82222.821,371,600
Jan 03, 2024223.00223.33219.31220.05220.051,304,600
Jan 02, 2024235.01235.18225.30226.67226.671,963,800
Dec 29, 2023241.22242.70237.08237.86237.86855,900
Dec 28, 2023242.97242.97240.23241.22241.22736,800
Dec 27, 2023245.95247.65242.44243.06243.061,212,200
Dec 26, 2023243.12247.84241.63245.05245.051,174,300
Dec 22, 2023247.45248.00238.65240.80240.801,864,800
Dec 21, 2023240.00245.33238.20245.03245.031,760,100
Dec 20, 2023233.07238.90230.09237.60237.602,587,400
Dec 19, 2023229.30235.00229.16233.07233.071,679,600
Dec 18, 2023228.64231.60227.25228.56228.561,357,200
Dec 15, 2023223.79231.16223.35229.56229.564,356,600
Dec 14, 2023219.59225.31217.52221.92221.922,856,500
Dec 13, 2023203.53217.70202.79215.14215.142,853,800
Dec 12, 2023199.09202.03195.19202.00202.001,866,500
Dec 11, 2023193.43199.15193.02198.59198.591,537,700
Dec 08, 2023185.75193.39184.50192.36192.361,119,500
Dec 07, 2023188.92190.03186.21187.85187.85851,300
Dec 06, 2023191.66192.68188.17188.72188.721,255,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...