Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
163.14
+1.24 (0.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 163.99 | 164.68 | 160.75 | 163.14 | 163.14 | 0.77% | 1,349,768 |
| Sep 25, 2024 | 161.85 | 163.79 | 160.45 | 161.90 | 161.90 | -0.44% | 1,723,237 |
| Sep 24, 2024 | 161.77 | 165.16 | 161.01 | 162.62 | 162.62 | 0.40% | 2,233,741 |
| Sep 23, 2024 | 163.69 | 164.13 | 160.82 | 161.98 | 161.98 | -0.67% | 1,291,608 |
| Sep 20, 2024 | 163.11 | 163.92 | 161.52 | 163.08 | 163.08 | -0.01% | 2,362,319 |
| Sep 19, 2024 | 163.07 | 166.88 | 161.10 | 163.10 | 163.10 | 2.04% | 1,963,037 |
| Sep 18, 2024 | 156.68 | 163.31 | 156.01 | 159.84 | 159.84 | 2.58% | 2,445,466 |
| Sep 17, 2024 | 159.88 | 162.00 | 154.07 | 155.82 | 155.82 | -5.65% | 3,328,509 |
| Sep 16, 2024 | 163.55 | 165.75 | 163.00 | 165.15 | 165.15 | 0.86% | 1,411,603 |
| Sep 13, 2024 | 165.78 | 166.37 | 162.81 | 163.74 | 163.74 | -1.18% | 1,708,587 |
| Sep 12, 2024 | 166.35 | 168.67 | 165.32 | 165.69 | 165.69 | -0.25% | 1,077,424 |
| Sep 11, 2024 | 163.01 | 167.20 | 161.39 | 166.10 | 166.10 | 2.37% | 1,364,879 |
| Sep 10, 2024 | 163.71 | 163.71 | 157.94 | 162.25 | 162.25 | -0.27% | 1,465,978 |
| Sep 9, 2024 | 162.64 | 165.84 | 161.98 | 162.69 | 162.69 | 0.86% | 1,339,939 |
| Sep 6, 2024 | 162.49 | 165.37 | 159.00 | 161.31 | 161.31 | -0.36% | 1,947,457 |
| Sep 5, 2024 | 160.00 | 162.70 | 159.10 | 161.90 | 161.90 | -0.25% | 1,743,559 |
| Sep 4, 2024 | 161.29 | 165.39 | 160.65 | 162.30 | 162.30 | -0.92% | 1,441,357 |
| Sep 3, 2024 | 163.25 | 165.49 | 162.42 | 163.80 | 163.80 | -1.09% | 1,514,470 |
| Aug 30, 2024 | 167.84 | 168.31 | 165.39 | 165.60 | 165.60 | -1.10% | 1,428,699 |
| Aug 29, 2024 | 163.18 | 169.72 | 163.18 | 167.45 | 167.45 | 3.40% | 1,198,712 |
| Aug 28, 2024 | 163.00 | 163.87 | 159.94 | 161.94 | 161.94 | -1.45% | 1,585,288 |
| Aug 27, 2024 | 164.09 | 166.89 | 163.85 | 164.32 | 164.32 | -0.42% | 1,503,625 |
| Aug 26, 2024 | 160.34 | 165.98 | 160.34 | 165.02 | 165.02 | 3.14% | 1,973,769 |
| Aug 23, 2024 | 158.28 | 160.27 | 155.85 | 160.00 | 160.00 | 2.65% | 1,307,830 |
| Aug 22, 2024 | 156.65 | 161.12 | 154.91 | 155.87 | 155.87 | -1.56% | 1,292,709 |
| Aug 21, 2024 | 156.29 | 158.40 | 155.60 | 158.34 | 158.34 | 1.31% | 1,408,128 |
| Aug 20, 2024 | 158.40 | 158.62 | 154.41 | 156.29 | 156.29 | -1.70% | 1,880,246 |
| Aug 19, 2024 | 154.21 | 159.07 | 152.79 | 159.00 | 159.00 | 3.11% | 2,052,596 |
| Aug 16, 2024 | 146.08 | 154.74 | 145.88 | 154.21 | 154.21 | 5.03% | 2,503,515 |
| Aug 15, 2024 | 145.10 | 147.29 | 144.85 | 146.83 | 146.83 | 2.32% | 2,072,603 |
| Aug 14, 2024 | 142.32 | 145.34 | 142.32 | 143.50 | 143.50 | 0.21% | 2,110,324 |
| Aug 13, 2024 | 141.34 | 146.17 | 139.23 | 143.20 | 143.20 | 1.89% | 3,866,102 |
| Aug 12, 2024 | 140.79 | 142.39 | 139.52 | 140.55 | 140.55 | -0.62% | 3,059,955 |
| Aug 9, 2024 | 138.33 | 142.76 | 137.27 | 141.43 | 141.43 | 1.90% | 1,534,231 |
| Aug 8, 2024 | 139.00 | 140.17 | 136.84 | 138.79 | 138.79 | 1.00% | 1,527,087 |
| Aug 7, 2024 | 142.09 | 145.30 | 137.34 | 137.41 | 137.41 | -1.74% | 2,635,896 |
| Aug 6, 2024 | 143.79 | 143.79 | 139.43 | 139.85 | 139.85 | -2.10% | 2,630,465 |
| Aug 5, 2024 | 136.69 | 149.56 | 135.29 | 142.85 | 142.85 | -0.58% | 4,177,267 |
| Aug 2, 2024 | 152.67 | 154.68 | 141.21 | 143.68 | 143.68 | -17.06% | 8,355,883 |
| Aug 1, 2024 | 176.73 | 179.19 | 170.11 | 173.24 | 173.24 | -1.89% | 2,384,811 |
| Jul 31, 2024 | 178.47 | 178.69 | 174.97 | 176.57 | 176.57 | 1.26% | 1,178,775 |
| Jul 30, 2024 | 178.00 | 179.49 | 172.58 | 174.38 | 174.38 | -2.11% | 1,168,270 |
| Jul 29, 2024 | 177.49 | 181.24 | 177.27 | 178.14 | 178.14 | 0.46% | 1,037,285 |
| Jul 26, 2024 | 179.69 | 179.69 | 174.58 | 177.32 | 177.32 | -0.50% | 1,314,394 |
| Jul 25, 2024 | 171.01 | 182.27 | 169.85 | 178.22 | 178.22 | 6.34% | 2,336,977 |
| Jul 24, 2024 | 172.59 | 174.26 | 167.25 | 167.60 | 167.60 | -4.29% | 1,466,520 |
| Jul 23, 2024 | 170.17 | 177.07 | 168.39 | 175.12 | 175.12 | -0.24% | 1,549,843 |
| Jul 22, 2024 | 178.14 | 178.72 | 174.34 | 175.55 | 175.55 | -0.54% | 1,222,300 |
| Jul 19, 2024 | 175.00 | 177.07 | 174.41 | 176.50 | 176.50 | 0.23% | 1,024,688 |
| Jul 18, 2024 | 179.70 | 182.38 | 175.49 | 176.10 | 176.10 | -1.58% | 1,077,027 |
| Jul 17, 2024 | 184.38 | 184.43 | 178.87 | 178.92 | 178.92 | -2.32% | 1,401,170 |
| Jul 16, 2024 | 179.95 | 184.54 | 179.95 | 183.17 | 183.17 | 1.79% | 959,323 |
| Jul 15, 2024 | 181.60 | 182.17 | 178.94 | 179.95 | 179.95 | -0.83% | 1,040,941 |
| Jul 12, 2024 | 176.73 | 182.76 | 176.73 | 181.45 | 181.45 | 2.15% | 1,477,612 |
| Jul 11, 2024 | 177.56 | 181.58 | 176.57 | 177.63 | 177.63 | 1.82% | 1,304,916 |
| Jul 10, 2024 | 178.49 | 178.49 | 168.37 | 174.45 | 174.45 | -1.98% | 1,890,732 |
| Jul 9, 2024 | 182.54 | 182.62 | 177.09 | 177.98 | 177.98 | -2.10% | 1,747,208 |
| Jul 8, 2024 | 185.26 | 185.87 | 180.05 | 181.80 | 181.80 | -2.95% | 1,332,086 |
| Jul 5, 2024 | 181.97 | 188.06 | 181.10 | 187.32 | 187.32 | 2.78% | 938,333 |
| Jul 3, 2024 | 182.70 | 185.01 | 181.43 | 182.26 | 182.26 | -0.01% | 816,031 |
| Jul 2, 2024 | 183.49 | 186.32 | 179.17 | 182.28 | 182.28 | 2.26% | 1,766,302 |
| Jul 1, 2024 | 176.88 | 178.46 | 173.94 | 178.25 | 178.25 | 0.77% | 1,114,539 |
| Jun 28, 2024 | 173.52 | 178.39 | 172.91 | 176.88 | 176.88 | 2.25% | 1,847,166 |
| Jun 27, 2024 | 171.66 | 176.64 | 171.20 | 172.99 | 172.99 | 0.77% | 2,128,955 |
| Jun 26, 2024 | 167.45 | 171.90 | 166.06 | 171.66 | 171.66 | 2.51% | 1,984,521 |
| Jun 25, 2024 | 165.49 | 168.19 | 163.00 | 167.45 | 167.45 | 1.64% | 1,350,125 |
| Jun 24, 2024 | 162.05 | 165.71 | 160.67 | 164.75 | 164.75 | 1.41% | 1,753,542 |
| Jun 21, 2024 | 158.72 | 163.44 | 157.15 | 162.46 | 162.46 | 3.14% | 3,450,250 |
| Jun 20, 2024 | 153.42 | 157.88 | 152.34 | 157.52 | 157.52 | 2.83% | 1,492,003 |
| Jun 18, 2024 | 155.50 | 155.97 | 152.70 | 153.18 | 153.18 | -2.20% | 1,302,612 |
| Jun 17, 2024 | 157.50 | 158.53 | 154.48 | 156.62 | 156.62 | -2.17% | 1,536,273 |
| Jun 14, 2024 | 157.49 | 160.39 | 156.11 | 160.09 | 160.09 | 2.61% | 1,444,094 |
| Jun 13, 2024 | 162.83 | 163.71 | 155.13 | 156.02 | 156.02 | -4.18% | 1,738,367 |
| Jun 12, 2024 | 166.01 | 166.35 | 162.38 | 162.83 | 162.83 | -0.20% | 1,240,458 |
| Jun 11, 2024 | 161.82 | 163.53 | 161.42 | 163.16 | 163.16 | 0.61% | 1,083,307 |
| Jun 10, 2024 | 162.87 | 164.84 | 161.41 | 162.17 | 162.17 | -0.73% | 1,098,752 |
| Jun 7, 2024 | 161.75 | 163.60 | 159.52 | 163.36 | 163.36 | -0.06% | 1,006,452 |
| Jun 6, 2024 | 158.00 | 164.69 | 157.55 | 163.46 | 163.46 | 3.53% | 1,752,997 |
| Jun 5, 2024 | 158.52 | 159.33 | 156.71 | 157.88 | 157.88 | -0.04% | 1,587,445 |
| Jun 4, 2024 | 158.01 | 161.90 | 157.05 | 157.94 | 157.94 | -0.93% | 1,766,872 |
| Jun 3, 2024 | 158.46 | 159.54 | 156.28 | 159.42 | 159.42 | 1.63% | 1,550,330 |
| May 31, 2024 | 160.24 | 161.47 | 154.02 | 156.86 | 156.86 | -2.20% | 4,389,794 |
| May 30, 2024 | 162.93 | 163.98 | 159.31 | 160.39 | 160.39 | -3.24% | 3,053,904 |
| May 29, 2024 | 160.68 | 166.93 | 159.50 | 165.76 | 165.76 | 0.57% | 4,530,239 |
| May 28, 2024 | 168.81 | 168.81 | 163.83 | 164.82 | 164.82 | -2.39% | 3,895,941 |
| May 24, 2024 | 172.95 | 173.60 | 168.71 | 168.86 | 168.86 | -3.05% | 1,928,281 |
| May 23, 2024 | 175.90 | 176.58 | 172.63 | 174.18 | 174.18 | -0.35% | 1,055,326 |
| May 22, 2024 | 179.00 | 179.00 | 172.71 | 174.80 | 174.80 | -1.83% | 1,638,503 |
| May 21, 2024 | 178.50 | 179.46 | 177.60 | 178.05 | 178.05 | -1.00% | 847,779 |
| May 20, 2024 | 179.71 | 180.25 | 177.91 | 179.84 | 179.84 | 0.07% | 1,375,758 |
| May 17, 2024 | 181.58 | 183.14 | 178.87 | 179.72 | 179.72 | -1.37% | 1,204,376 |
| May 16, 2024 | 183.35 | 184.03 | 179.94 | 182.21 | 182.21 | -1.09% | 1,623,884 |
| May 15, 2024 | 186.73 | 186.84 | 181.97 | 184.21 | 184.21 | 0.07% | 1,424,049 |
| May 14, 2024 | 182.83 | 186.09 | 182.26 | 184.08 | 184.08 | 0.68% | 1,134,089 |
| May 13, 2024 | 181.67 | 182.98 | 179.92 | 182.83 | 182.83 | 1.71% | 1,254,041 |
| May 10, 2024 | 180.00 | 183.00 | 178.89 | 179.75 | 179.75 | -0.06% | 835,330 |
| May 9, 2024 | 180.00 | 181.97 | 178.59 | 179.85 | 179.85 | 0.75% | 776,834 |
| May 8, 2024 | 181.21 | 182.00 | 178.08 | 178.52 | 178.52 | -3.04% | 1,166,697 |
| May 7, 2024 | 181.29 | 185.34 | 178.95 | 184.12 | 184.12 | 1.29% | 1,346,665 |
| May 6, 2024 | 184.50 | 186.32 | 180.78 | 181.77 | 181.77 | -0.95% | 1,468,485 |