NasdaqGS - Delayed Quote USD

Atlassian Corporation (TEAM)

199.01 -0.43 (-0.22%)
At close: 4:00 PM EDT
197.30 -1.71 (-0.86%)
After hours: 6:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 198.54 202.05 198.01 199.01 199.01 832,245
Apr 23, 2024 194.11 201.53 193.88 199.44 199.44 957,400
Apr 22, 2024 192.65 196.58 189.08 194.27 194.27 1,689,700
Apr 19, 2024 193.63 194.79 189.49 191.55 191.55 1,755,800
Apr 18, 2024 196.45 198.86 193.52 193.61 193.61 1,085,600
Apr 17, 2024 195.28 198.38 194.96 195.07 195.07 1,390,200
Apr 16, 2024 191.28 195.47 191.20 194.85 194.85 2,376,800
Apr 15, 2024 206.88 208.83 191.69 191.84 191.84 2,109,500
Apr 12, 2024 210.00 213.25 205.72 206.53 206.53 1,367,200
Apr 11, 2024 213.75 217.46 209.20 214.65 214.65 2,281,100
Apr 10, 2024 198.15 205.41 197.45 204.74 204.74 1,539,800
Apr 9, 2024 200.80 207.40 200.50 202.92 202.92 1,701,300
Apr 8, 2024 196.44 198.94 194.23 198.55 198.55 783,500
Apr 5, 2024 191.31 199.10 191.31 196.62 196.62 1,185,200
Apr 4, 2024 197.52 199.22 192.29 192.32 192.32 1,281,900
Apr 3, 2024 194.79 197.55 194.68 195.24 195.24 1,222,500
Apr 2, 2024 191.11 196.35 190.29 196.02 196.02 1,815,800
Apr 1, 2024 195.20 196.40 192.32 193.37 193.37 924,000
Mar 28, 2024 192.79 195.60 191.35 195.11 195.11 1,130,700
Mar 27, 2024 194.01 194.37 191.14 193.14 193.14 920,600
Mar 26, 2024 195.10 195.10 191.65 192.00 192.00 1,674,100
Mar 25, 2024 191.94 194.13 189.50 193.26 193.26 2,222,400
Mar 22, 2024 196.45 196.54 191.27 192.53 192.53 2,268,200
Mar 21, 2024 199.55 201.07 196.86 197.26 197.26 1,696,400
Mar 20, 2024 195.09 196.69 193.22 196.22 196.22 2,664,300
Mar 19, 2024 193.07 197.40 189.87 196.43 196.43 2,295,000
Mar 18, 2024 196.12 198.45 195.00 197.01 197.01 1,887,700
Mar 15, 2024 201.05 203.08 194.00 194.43 194.43 3,153,900
Mar 14, 2024 207.34 207.34 200.69 202.70 202.70 1,926,800
Mar 13, 2024 215.49 215.50 207.49 207.73 207.73 2,226,300
Mar 12, 2024 215.68 217.82 213.29 217.36 217.36 1,166,900
Mar 11, 2024 210.37 216.64 208.95 215.63 215.63 1,695,800
Mar 8, 2024 204.40 211.07 204.40 208.80 208.80 1,782,000
Mar 7, 2024 200.00 203.60 195.65 202.96 202.96 1,471,400
Mar 6, 2024 199.94 200.87 194.08 198.14 198.14 1,062,700
Mar 5, 2024 203.95 205.23 193.47 196.33 196.33 1,702,300
Mar 4, 2024 209.48 209.48 203.37 207.60 207.60 1,034,500
Mar 1, 2024 207.42 209.41 204.29 209.20 209.20 1,562,400
Feb 29, 2024 205.66 209.44 205.00 207.42 207.42 1,930,000
Feb 28, 2024 203.62 208.49 202.00 207.05 207.05 1,141,900
Feb 27, 2024 205.82 208.65 204.15 205.82 205.82 769,700
Feb 26, 2024 203.76 207.10 201.59 204.66 204.66 896,400
Feb 23, 2024 205.50 207.49 204.33 204.44 204.44 823,200
Feb 22, 2024 209.10 210.38 204.20 205.43 205.43 1,078,800
Feb 21, 2024 201.01 205.51 199.95 204.11 204.11 1,411,500
Feb 20, 2024 205.55 206.49 201.05 204.78 204.78 1,767,800
Feb 16, 2024 212.33 214.00 207.19 207.84 207.84 1,327,700
Feb 15, 2024 215.90 216.65 212.24 213.12 213.12 1,889,000
Feb 14, 2024 212.40 216.09 209.31 215.89 215.89 1,292,600
Feb 13, 2024 205.00 213.87 203.27 210.07 210.07 1,718,800
Feb 12, 2024 218.26 221.00 216.09 216.17 216.17 1,115,100
Feb 9, 2024 214.33 220.99 211.24 218.76 218.76 2,076,200
Feb 8, 2024 208.84 216.39 208.84 212.29 212.29 2,034,000
Feb 7, 2024 214.11 215.70 208.50 209.46 209.46 1,586,300
Feb 6, 2024 216.14 216.47 205.83 211.26 211.26 2,714,000
Feb 5, 2024 216.52 220.43 213.10 215.05 215.05 2,918,300
Feb 2, 2024 230.13 231.56 211.05 217.39 217.39 9,351,200
Feb 1, 2024 253.50 256.88 250.93 254.90 254.90 2,534,100
Jan 31, 2024 252.98 257.00 248.34 249.77 249.77 2,304,700
Jan 30, 2024 254.80 258.69 252.96 257.43 257.43 1,540,700
Jan 29, 2024 246.63 257.15 246.63 255.67 255.67 1,805,900
Jan 26, 2024 242.32 249.50 241.14 247.79 247.79 1,421,700
Jan 25, 2024 246.73 247.08 240.20 244.35 244.35 1,646,300
Jan 24, 2024 254.09 254.09 242.66 243.08 243.08 1,401,100
Jan 23, 2024 248.12 248.88 243.83 248.45 248.45 1,581,400
Jan 22, 2024 249.00 253.83 244.57 245.59 245.59 2,281,200
Jan 19, 2024 240.55 243.48 238.00 242.96 242.96 1,025,400
Jan 18, 2024 240.58 241.92 236.50 239.42 239.42 1,086,400
Jan 17, 2024 237.70 238.53 231.92 236.97 236.97 1,390,600
Jan 16, 2024 237.89 244.01 233.24 240.56 240.56 1,539,800
Jan 12, 2024 243.43 243.43 235.88 237.00 237.00 1,277,400
Jan 11, 2024 245.73 249.08 240.39 242.16 242.16 1,231,300
Jan 10, 2024 236.36 244.82 235.50 244.21 244.21 1,406,100
Jan 9, 2024 231.61 238.62 231.58 235.30 235.30 853,600
Jan 8, 2024 227.93 236.57 227.87 235.59 235.59 1,099,000
Jan 5, 2024 221.68 230.67 221.68 226.10 226.10 1,220,900
Jan 4, 2024 220.29 224.37 218.85 222.82 222.82 1,371,600
Jan 3, 2024 223.00 223.33 219.31 220.05 220.05 1,304,600
Jan 2, 2024 235.01 235.18 225.30 226.67 226.67 1,963,800
Dec 29, 2023 241.22 242.70 237.08 237.86 237.86 855,900
Dec 28, 2023 242.97 242.97 240.23 241.22 241.22 736,800
Dec 27, 2023 245.95 247.65 242.44 243.06 243.06 1,212,200
Dec 26, 2023 243.12 247.84 241.63 245.05 245.05 1,174,300
Dec 22, 2023 247.45 248.00 238.65 240.80 240.80 1,864,800
Dec 21, 2023 240.00 245.33 238.20 245.03 245.03 1,760,100
Dec 20, 2023 233.07 238.90 230.09 237.60 237.60 2,587,400
Dec 19, 2023 229.30 235.00 229.16 233.07 233.07 1,679,600
Dec 18, 2023 228.64 231.60 227.25 228.56 228.56 1,357,200
Dec 15, 2023 223.79 231.16 223.35 229.56 229.56 4,356,600
Dec 14, 2023 219.59 225.31 217.52 221.92 221.92 2,856,500
Dec 13, 2023 203.53 217.70 202.79 215.14 215.14 2,853,800
Dec 12, 2023 199.09 202.03 195.19 202.00 202.00 1,866,500
Dec 11, 2023 193.43 199.15 193.02 198.59 198.59 1,537,700
Dec 8, 2023 185.75 193.39 184.50 192.36 192.36 1,119,500
Dec 7, 2023 188.92 190.03 186.21 187.85 187.85 851,300
Dec 6, 2023 191.66 192.68 188.17 188.72 188.72 1,255,500
Dec 5, 2023 194.54 194.61 188.84 190.70 190.70 1,352,000
Dec 4, 2023 193.39 194.93 187.79 194.43 194.43 1,660,400
Dec 1, 2023 190.25 195.57 189.18 195.11 195.11 1,105,200
Nov 30, 2023 196.79 200.33 188.88 190.95 190.95 1,802,600
Nov 29, 2023 190.29 199.36 189.49 195.55 195.55 2,300,600
Nov 28, 2023 179.50 189.88 179.45 188.41 188.41 2,001,800
Nov 27, 2023 180.53 183.92 180.06 180.32 180.32 1,212,000
Nov 24, 2023 179.74 181.90 178.63 181.59 181.59 477,900
Nov 22, 2023 185.63 186.00 180.36 180.55 180.55 1,037,000
Nov 21, 2023 183.61 186.60 181.88 185.07 185.07 1,005,900
Nov 20, 2023 184.51 190.42 184.51 186.10 186.10 1,351,300
Nov 17, 2023 185.82 186.49 182.57 184.99 184.99 972,800
Nov 16, 2023 186.29 187.75 183.06 186.50 186.50 1,215,900
Nov 15, 2023 186.43 191.37 185.36 187.32 187.32 1,835,800
Nov 14, 2023 180.66 186.66 180.00 186.20 186.20 1,760,700
Nov 13, 2023 174.19 176.64 173.50 175.04 175.04 1,200,300
Nov 10, 2023 171.55 176.93 169.09 176.29 176.29 1,269,600
Nov 9, 2023 174.99 175.86 169.84 170.84 170.84 1,409,000
Nov 8, 2023 179.18 179.18 172.33 174.48 174.48 1,229,200
Nov 7, 2023 176.60 182.77 173.29 178.93 178.93 1,522,700
Nov 6, 2023 177.50 178.30 170.26 173.55 173.55 1,526,500
Nov 3, 2023 168.24 180.74 165.51 176.90 176.90 4,144,500
Nov 2, 2023 183.08 183.59 179.10 181.40 181.40 3,337,800
Nov 1, 2023 180.70 181.55 175.35 177.85 177.85 1,749,000
Oct 31, 2023 177.72 182.29 175.69 180.64 180.64 1,616,000
Oct 30, 2023 178.81 179.64 173.58 177.99 177.99 978,300
Oct 27, 2023 178.78 179.97 174.01 176.46 176.46 839,300
Oct 26, 2023 179.61 181.66 174.26 176.02 176.02 1,338,900
Oct 25, 2023 186.86 187.52 177.10 178.59 178.59 1,924,700
Oct 24, 2023 188.74 190.83 185.99 190.60 190.60 860,500
Oct 23, 2023 184.42 188.66 181.36 185.96 185.96 1,007,800
Oct 20, 2023 191.19 191.19 181.82 187.07 187.07 1,677,400
Oct 19, 2023 196.58 200.58 191.41 192.40 192.40 1,068,400
Oct 18, 2023 197.55 198.93 191.81 194.01 194.01 1,117,400
Oct 17, 2023 193.30 201.56 192.69 197.79 197.79 1,636,000
Oct 16, 2023 188.70 199.50 188.68 196.27 196.27 1,713,400
Oct 13, 2023 186.56 190.50 186.22 188.31 188.31 2,320,700
Oct 12, 2023 193.00 193.29 184.97 186.40 186.40 3,027,700
Oct 11, 2023 207.85 208.43 198.74 199.45 199.45 1,420,200
Oct 10, 2023 202.58 208.86 202.42 206.00 206.00 1,119,400
Oct 9, 2023 197.65 202.63 196.51 202.58 202.58 775,100
Oct 6, 2023 184.38 201.80 184.38 199.21 199.21 1,448,700
Oct 5, 2023 189.82 191.24 184.24 187.85 187.85 1,459,300
Oct 4, 2023 192.26 194.21 189.46 189.84 189.84 1,252,500
Oct 3, 2023 193.49 198.34 189.42 190.62 190.62 1,096,700
Oct 2, 2023 201.80 201.82 195.82 197.46 197.46 1,215,200
Sep 29, 2023 199.60 203.87 199.21 201.51 201.51 957,700
Sep 28, 2023 194.97 200.52 192.60 196.94 196.94 1,356,900
Sep 27, 2023 192.92 200.65 192.92 197.52 197.52 1,523,600
Sep 26, 2023 194.65 196.77 189.74 191.40 191.40 1,089,800
Sep 25, 2023 194.13 197.05 193.32 196.46 196.46 721,100
Sep 22, 2023 190.48 197.59 190.48 195.46 195.46 1,075,400
Sep 21, 2023 196.34 197.85 189.30 189.95 189.95 1,539,600
Sep 20, 2023 207.11 208.92 200.54 200.82 200.82 750,800
Sep 19, 2023 204.62 205.95 199.86 205.36 205.36 688,000
Sep 18, 2023 202.01 208.60 202.01 204.88 204.88 1,120,000
Sep 15, 2023 208.44 208.44 200.54 203.03 203.03 1,967,300
Sep 14, 2023 209.87 210.35 206.06 209.40 209.40 671,800
Sep 13, 2023 210.87 212.99 208.25 208.89 208.89 674,300
Sep 12, 2023 211.31 215.77 210.32 211.22 211.22 961,100
Sep 11, 2023 209.44 215.14 208.17 214.03 214.03 1,481,100
Sep 8, 2023 207.30 208.15 204.06 206.60 206.60 993,100
Sep 7, 2023 200.00 209.32 200.00 206.92 206.92 1,179,300
Sep 6, 2023 205.00 208.50 203.79 206.40 206.40 871,700
Sep 5, 2023 203.57 207.11 199.90 205.91 205.91 917,300
Sep 1, 2023 203.41 207.42 202.39 204.45 204.45 784,600
Aug 31, 2023 202.00 206.22 201.70 204.06 204.06 1,160,500
Aug 30, 2023 198.78 202.84 197.30 202.26 202.26 924,500
Aug 29, 2023 191.16 199.81 189.69 198.90 198.90 1,085,900
Aug 28, 2023 191.61 193.96 189.83 191.40 191.40 730,800
Aug 25, 2023 184.11 191.60 183.78 191.02 191.02 1,019,800
Aug 24, 2023 193.34 193.34 183.69 184.02 184.02 1,217,100
Aug 23, 2023 190.00 194.63 189.53 191.69 191.69 1,283,400
Aug 22, 2023 184.72 191.08 184.03 190.04 190.04 1,050,700
Aug 21, 2023 187.02 187.49 182.59 184.15 184.15 1,603,700
Aug 18, 2023 181.81 187.68 179.59 186.30 186.30 957,800
Aug 17, 2023 186.97 187.00 181.85 185.34 185.34 1,333,400
Aug 16, 2023 191.34 194.76 186.84 186.97 186.97 1,269,300
Aug 15, 2023 197.31 199.39 192.06 193.13 193.13 1,468,000
Aug 14, 2023 195.20 202.78 194.74 199.87 199.87 1,219,500
Aug 11, 2023 195.66 200.27 195.13 197.66 197.66 999,800
Aug 10, 2023 194.20 202.64 193.38 197.47 197.47 1,672,800
Aug 9, 2023 196.00 197.00 191.28 192.34 192.34 1,455,500
Aug 8, 2023 189.02 197.91 188.26 196.13 196.13 1,907,900
Aug 7, 2023 197.52 198.00 188.76 193.52 193.52 2,427,800
Aug 4, 2023 210.91 211.65 197.11 198.84 198.84 5,214,400
Aug 3, 2023 168.15 170.77 166.99 169.65 169.65 2,396,000
Aug 2, 2023 176.71 176.71 168.01 169.70 169.70 1,938,300
Aug 1, 2023 178.63 183.86 175.69 181.65 181.65 1,120,000
Jul 31, 2023 174.89 183.50 174.76 181.94 181.94 1,563,600
Jul 28, 2023 173.49 175.54 169.09 174.21 174.21 1,783,800
Jul 27, 2023 181.22 181.65 169.83 170.56 170.56 1,481,400
Jul 26, 2023 175.00 179.01 172.29 176.65 176.65 1,181,400
Jul 25, 2023 173.44 180.49 173.44 177.93 177.93 1,222,500
Jul 24, 2023 176.74 177.37 171.53 173.09 173.09 1,539,100
Jul 21, 2023 176.98 178.94 173.22 174.42 174.42 4,161,200
Jul 20, 2023 185.94 186.01 174.23 175.64 175.64 2,478,700
Jul 19, 2023 189.41 195.99 186.69 188.58 188.58 2,055,500
Jul 18, 2023 180.85 188.81 180.28 187.45 187.45 1,403,900
Jul 17, 2023 179.76 184.52 174.22 180.43 180.43 1,602,400
Jul 14, 2023 178.57 191.49 178.49 178.97 178.97 3,021,700
Jul 13, 2023 176.99 180.14 173.91 177.96 177.96 1,386,100
Jul 12, 2023 175.58 176.41 171.29 175.34 175.34 1,639,200
Jul 11, 2023 174.82 176.32 170.47 174.52 174.52 958,200
Jul 10, 2023 168.13 173.88 165.63 173.49 173.49 1,175,000
Jul 7, 2023 165.57 173.43 165.57 169.45 169.45 1,145,500
Jul 6, 2023 168.19 168.45 162.59 165.84 165.84 1,299,900
Jul 5, 2023 166.71 173.61 164.98 172.76 172.76 1,662,800
Jul 3, 2023 168.17 170.78 165.43 167.59 167.59 587,100
Jun 30, 2023 163.85 168.71 163.43 167.81 167.81 1,380,300
Jun 29, 2023 165.37 165.95 160.51 161.64 161.64 1,299,500
Jun 28, 2023 161.55 169.43 160.20 166.89 166.89 1,915,200
Jun 27, 2023 160.00 163.38 156.44 161.88 161.88 1,405,300
Jun 26, 2023 161.94 165.67 158.43 158.54 158.54 1,687,500
Jun 23, 2023 165.96 166.74 161.90 162.41 162.41 2,036,400
Jun 22, 2023 167.30 170.61 164.91 169.91 169.91 1,028,900
Jun 21, 2023 175.12 176.39 168.00 168.38 168.38 1,636,600
Jun 20, 2023 176.51 179.46 174.71 175.83 175.83 1,232,300
Jun 16, 2023 183.12 183.12 175.70 177.80 177.80 2,682,200
Jun 15, 2023 178.90 183.90 177.30 182.19 182.19 1,476,400
Jun 14, 2023 181.31 183.59 178.29 181.23 181.23 1,510,700
Jun 13, 2023 181.19 182.84 176.66 181.68 181.68 2,433,300
Jun 12, 2023 172.91 176.39 171.63 175.84 175.84 1,943,200
Jun 9, 2023 170.99 174.07 168.85 171.99 171.99 2,404,000
Jun 8, 2023 170.16 171.62 163.46 170.39 170.39 2,660,700
Jun 7, 2023 185.03 186.04 170.98 171.34 171.34 3,090,900
Jun 6, 2023 184.43 192.45 182.61 184.00 184.00 2,177,000
Jun 5, 2023 183.72 183.72 178.60 183.27 183.27 1,386,200
Jun 2, 2023 181.36 186.82 179.34 183.90 183.90 2,247,700
Jun 1, 2023 174.17 181.46 171.01 177.26 177.26 2,477,300
May 31, 2023 166.99 182.81 166.99 180.79 180.79 5,659,400
May 30, 2023 166.60 169.63 164.74 168.85 168.85 1,423,300
May 26, 2023 160.00 170.00 159.55 166.15 166.15 2,095,400
May 25, 2023 162.60 165.71 158.58 158.88 158.88 1,874,000
May 24, 2023 156.99 162.38 156.05 160.64 160.64 1,621,100
May 23, 2023 157.49 163.55 157.13 159.41 159.41 2,268,800
May 22, 2023 146.22 161.18 145.21 158.38 158.38 3,093,900
May 19, 2023 147.33 147.67 144.59 146.99 146.99 1,705,200
May 18, 2023 143.95 148.93 143.88 148.08 148.08 1,795,800
May 17, 2023 139.54 144.75 137.13 144.04 144.04 1,726,200
May 16, 2023 144.16 144.35 138.80 139.22 139.22 1,895,000
May 15, 2023 135.02 146.04 134.88 145.36 145.36 2,862,300
May 12, 2023 135.40 135.94 132.32 135.02 135.02 1,564,800
May 11, 2023 137.00 137.22 135.05 135.68 135.68 1,634,200
May 10, 2023 134.93 138.63 133.74 137.42 137.42 2,626,800
May 9, 2023 128.95 134.40 128.02 133.15 133.15 2,842,900
May 8, 2023 135.73 139.34 129.54 130.01 130.01 4,917,500
May 5, 2023 134.50 138.45 130.07 135.73 135.73 7,386,900
May 4, 2023 146.99 151.51 145.88 150.05 150.05 3,392,100
May 3, 2023 147.16 148.44 144.72 145.14 145.14 1,820,200
May 2, 2023 150.47 150.60 146.35 147.16 147.16 1,077,600
May 1, 2023 146.12 150.62 142.29 149.55 149.55 1,598,300
Apr 28, 2023 150.40 150.51 146.00 147.66 147.66 1,981,500
Apr 27, 2023 154.24 156.43 152.03 153.77 153.77 1,469,400
Apr 26, 2023 145.63 152.99 145.41 151.74 151.74 1,851,100
Apr 25, 2023 152.69 153.10 142.86 143.06 143.06 2,206,600

Related Tickers

HUBS HubSpot, Inc.
651.74
-0.01%
 
DDOG Datadog, Inc.
127.07
+0.50%
 
NOW ServiceNow, Inc.
746.29
+0.72%
 
WDAY Workday, Inc.
255.74
-0.42%
 
TTD The Trade Desk, Inc.
83.79
+3.36%
 
MNDY monday.com Ltd.
187.25
+1.33%
 
ADSK Autodesk, Inc.
215.00
-1.34%
 
PAYC Paycom Software, Inc.
187.91
-0.10%
 
INTU Intuit Inc.
635.49
+0.73%
 
ASAN Asana, Inc.
14.98
+1.77%