UK markets close in 4 hours 59 minutes

Atlassian Corporation (TEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.44+5.17 (+2.66%)
At close: 04:00PM EDT
199.91 +0.47 (+0.24%)
After hours: 07:53PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024194.11201.53193.88199.44199.44954,300
22 Apr 2024192.65196.58189.08194.27194.271,689,700
19 Apr 2024193.63194.79189.49191.55191.551,755,800
18 Apr 2024196.45198.86193.52193.61193.611,085,600
17 Apr 2024195.28198.38194.96195.07195.071,390,200
16 Apr 2024191.28195.47191.20194.85194.852,376,800
15 Apr 2024206.88208.83191.69191.84191.842,109,500
12 Apr 2024210.00213.25205.72206.53206.531,367,200
11 Apr 2024213.75217.46209.20214.65214.652,281,100
10 Apr 2024198.15205.41197.45204.74204.741,539,800
09 Apr 2024200.80207.40200.50202.92202.921,701,300
08 Apr 2024196.44198.94194.23198.55198.55783,500
05 Apr 2024191.31199.10191.31196.62196.621,185,200
04 Apr 2024197.52199.22192.29192.32192.321,281,900
03 Apr 2024194.79197.55194.68195.24195.241,222,500
02 Apr 2024191.11196.35190.29196.02196.021,815,800
01 Apr 2024195.20196.40192.32193.37193.37924,000
28 Mar 2024192.79195.60191.35195.11195.111,130,700
27 Mar 2024194.01194.37191.14193.14193.14920,600
26 Mar 2024195.10195.10191.65192.00192.001,674,100
25 Mar 2024191.94194.13189.50193.26193.262,222,400
22 Mar 2024196.45196.54191.27192.53192.532,268,200
21 Mar 2024199.55201.07196.86197.26197.261,696,400
20 Mar 2024195.09196.69193.22196.22196.222,664,300
19 Mar 2024193.07197.40189.87196.43196.432,295,000
18 Mar 2024196.12198.45195.00197.01197.011,887,700
15 Mar 2024201.05203.08194.00194.43194.433,153,900
14 Mar 2024207.34207.34200.69202.70202.701,926,800
13 Mar 2024215.49215.50207.49207.73207.732,226,300
12 Mar 2024215.68217.82213.29217.36217.361,166,900
11 Mar 2024210.37216.64208.95215.63215.631,695,800
08 Mar 2024204.40211.07204.40208.80208.801,782,000
07 Mar 2024200.00203.60195.65202.96202.961,471,400
06 Mar 2024199.94200.87194.08198.14198.141,062,700
05 Mar 2024203.95205.23193.47196.33196.331,702,300
04 Mar 2024209.48209.48203.37207.60207.601,034,500
01 Mar 2024207.42209.41204.29209.20209.201,562,400
29 Feb 2024205.66209.44205.00207.42207.421,930,000
28 Feb 2024203.62208.49202.00207.05207.051,141,900
27 Feb 2024205.82208.65204.15205.82205.82769,700
26 Feb 2024203.76207.10201.59204.66204.66896,400
23 Feb 2024205.50207.49204.33204.44204.44823,200
22 Feb 2024209.10210.38204.20205.43205.431,078,800
21 Feb 2024201.01205.51199.95204.11204.111,411,500
20 Feb 2024205.55206.49201.05204.78204.781,767,800
16 Feb 2024212.33214.00207.19207.84207.841,327,700
15 Feb 2024215.90216.65212.24213.12213.121,889,000
14 Feb 2024212.40216.09209.31215.89215.891,292,600
13 Feb 2024205.00213.87203.27210.07210.071,718,800
12 Feb 2024218.26221.00216.09216.17216.171,115,100
09 Feb 2024214.33220.99211.24218.76218.762,076,200
08 Feb 2024208.84216.39208.84212.29212.292,034,000
07 Feb 2024214.11215.70208.50209.46209.461,586,300
06 Feb 2024216.14216.47205.83211.26211.262,714,000
05 Feb 2024216.52220.43213.10215.05215.052,918,300
02 Feb 2024230.13231.56211.05217.39217.399,351,200
01 Feb 2024253.50256.88250.93254.90254.902,534,100
31 Jan 2024252.98257.00248.34249.77249.772,304,700
30 Jan 2024254.80258.69252.96257.43257.431,540,700
29 Jan 2024246.63257.15246.63255.67255.671,805,900
26 Jan 2024242.32249.50241.14247.79247.791,421,700
25 Jan 2024246.73247.08240.20244.35244.351,646,300
24 Jan 2024254.09254.09242.66243.08243.081,401,100
23 Jan 2024248.12248.88243.83248.45248.451,581,400
22 Jan 2024249.00253.83244.57245.59245.592,281,200
19 Jan 2024240.55243.48238.00242.96242.961,025,400
18 Jan 2024240.58241.92236.50239.42239.421,086,400
17 Jan 2024237.70238.53231.92236.97236.971,390,600
16 Jan 2024237.89244.01233.24240.56240.561,539,800
12 Jan 2024243.43243.43235.88237.00237.001,277,400
11 Jan 2024245.73249.08240.39242.16242.161,231,300
10 Jan 2024236.36244.82235.50244.21244.211,406,100
09 Jan 2024231.61238.62231.58235.30235.30853,600
08 Jan 2024227.93236.57227.87235.59235.591,099,000
05 Jan 2024221.68230.67221.68226.10226.101,220,900
04 Jan 2024220.29224.37218.85222.82222.821,371,600
03 Jan 2024223.00223.33219.31220.05220.051,304,600
02 Jan 2024235.01235.18225.30226.67226.671,963,800
29 Dec 2023241.22242.70237.08237.86237.86855,900
28 Dec 2023242.97242.97240.23241.22241.22736,800
27 Dec 2023245.95247.65242.44243.06243.061,212,200
26 Dec 2023243.12247.84241.63245.05245.051,174,300
22 Dec 2023247.45248.00238.65240.80240.801,864,800
21 Dec 2023240.00245.33238.20245.03245.031,760,100
20 Dec 2023233.07238.90230.09237.60237.602,587,400
19 Dec 2023229.30235.00229.16233.07233.071,679,600
18 Dec 2023228.64231.60227.25228.56228.561,357,200
15 Dec 2023223.79231.16223.35229.56229.564,356,600
14 Dec 2023219.59225.31217.52221.92221.922,856,500
13 Dec 2023203.53217.70202.79215.14215.142,853,800
12 Dec 2023199.09202.03195.19202.00202.001,866,500
11 Dec 2023193.43199.15193.02198.59198.591,537,700
08 Dec 2023185.75193.39184.50192.36192.361,119,500
07 Dec 2023188.92190.03186.21187.85187.85851,300
06 Dec 2023191.66192.68188.17188.72188.721,255,500
05 Dec 2023194.54194.61188.84190.70190.701,352,000
04 Dec 2023193.39194.93187.79194.43194.431,660,400
01 Dec 2023190.25195.57189.18195.11195.111,105,200
30 Nov 2023196.79200.33188.88190.95190.951,802,600
29 Nov 2023190.29199.36189.49195.55195.552,300,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...