Atlassian Corp Plc (TEAM) Historical Stock Data
172.77 ↑0.47 (0.27%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TEAM is down -0.15% a day on average. There have been 15 days where Atlassian Corp Plc closed green and 15 days where TEAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 173.36 | 172.77 | ↓$0.59 (-0.34%) | 168.20 | 178.40 | 1.66M |
| 2024-04-30 | 174.66 | 172.30 | ↓$2.36 (-1.35%) | 171.00 | 176.29 | 2.66M |
| 2024-04-29 | 180.51 | 177.07 | ↓$3.44 (-1.91%) | 175.09 | 182.29 | 2.16M |
| 2024-04-26 | 182.56 | 179.45 | ↓$3.11 (-1.70%) | 172.35 | 183.90 | 5.87M |
| 2024-04-25 | 195.00 | 198.41 | ↑$3.41 (1.75%) | 191.83 | 199.57 | 1.77M |
| 2024-04-24 | 198.54 | 199.01 | ↑$0.47 (0.24%) | 198.01 | 202.05 | 832.25K |
| 2024-04-23 | 194.11 | 199.44 | ↑$5.33 (2.75%) | 193.88 | 201.53 | 0.95M |
| 2024-04-22 | 192.65 | 194.27 | ↑$1.62 (0.84%) | 189.08 | 196.58 | 1.69M |
| 2024-04-19 | 193.63 | 191.55 | ↓$2.08 (-1.07%) | 189.49 | 194.79 | 1.77M |
| 2024-04-18 | 196.45 | 193.61 | ↓$2.84 (-1.45%) | 193.52 | 198.86 | 1.08M |
| 2024-04-17 | 195.28 | 195.07 | ↓$0.21 (-0.11%) | 194.96 | 198.38 | 1.28M |
| 2024-04-16 | 191.28 | 194.85 | ↑$3.57 (1.87%) | 191.20 | 195.45 | 2.38M |
| 2024-04-15 | 207.72 | 191.84 | ↓$15.88 (-7.64%) | 191.69 | 208.83 | 2.11M |
| 2024-04-12 | 209.55 | 206.53 | ↓$3.02 (-1.44%) | 205.72 | 213.25 | 1.37M |
| 2024-04-11 | 213.74 | 214.65 | ↑$0.91 (0.43%) | 209.20 | 217.46 | 2.27M |
| 2024-04-10 | 198.15 | 204.74 | ↑$6.59 (3.33%) | 197.87 | 205.41 | 1.53M |
| 2024-04-09 | 200.80 | 202.92 | ↑$2.12 (1.06%) | 200.54 | 207.40 | 1.70M |
| 2024-04-08 | 196.44 | 198.55 | ↑$2.11 (1.07%) | 194.23 | 198.93 | 783.21K |
| 2024-04-05 | 191.31 | 196.62 | ↑$5.31 (2.78%) | 191.31 | 199.11 | 1.19M |
| 2024-04-04 | 197.52 | 192.32 | ↓$5.20 (-2.63%) | 192.29 | 199.22 | 1.27M |
| 2024-04-03 | 194.79 | 195.24 | ↑$0.45 (0.23%) | 194.69 | 197.55 | 1.22M |
| 2024-04-02 | 191.11 | 196.02 | ↑$4.91 (2.57%) | 190.29 | 196.35 | 1.81M |
| 2024-04-01 | 195.20 | 193.37 | ↓$1.83 (-0.94%) | 192.32 | 196.40 | 0.91M |
| 2024-03-28 | 192.79 | 195.11 | ↑$2.32 (1.20%) | 191.63 | 195.58 | 1.12M |
| 2024-03-27 | 194.01 | 193.14 | ↓$0.87 (-0.45%) | 191.14 | 194.37 | 0.92M |
| 2024-03-26 | 195.10 | 192.00 | ↓$3.10 (-1.59%) | 191.65 | 195.10 | 1.67M |
| 2024-03-25 | 191.94 | 193.27 | ↑$1.32 (0.69%) | 189.50 | 194.13 | 2.22M |
| 2024-03-22 | 196.45 | 192.53 | ↓$3.92 (-2.00%) | 191.28 | 196.51 | 2.27M |
| 2024-03-21 | 199.55 | 197.26 | ↓$2.29 (-1.15%) | 196.87 | 201.07 | 1.62M |
| 2024-03-20 | 195.09 | 196.22 | ↑$1.13 (0.58%) | 193.22 | 196.69 | 2.66M |
Create an account or log in to view more rows.
$TEAM Bearish..
$TEAM Holding.
$TEAM How can this stock move so little? Damn
$TEAM is going to have a run next month
$TEAM News Plz.....
$TEAM lol who sold
$TEAM Bears always win...
Bulls have to be forever bagholders....
$TEAM let’s ride
$TEAM shorters eat my shit
$TEAM weak