tiprankstipranks
Atlassian Corporation Plc (TEAM)
:TEAM
US Market

Atlassian (TEAM) Historical Prices

Compare
4,631 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2025
227.71
228.06
221.78
222.64
222.64
-3.05%
1,755,362
0.83
Mar 26, 2025
235.00
237.32
227.44
229.65
229.65
-2.78%
1,447,189
0.67
Mar 25, 2025
235.36
238.71
234.02
236.22
236.22
+0.68%
1,531,338
0.71
Mar 24, 2025
233.63
236.50
231.49
234.62
234.62
+3.20%
1,897,222
0.87
Mar 21, 2025
222.06
228.11
218.42
227.34
227.34
+0.52%
2,518,446
1.15
Mar 20, 2025
226.33
230.89
224.28
226.16
226.16
-1.61%
2,300,618
1.06
Mar 19, 2025
220.34
233.56
219.98
229.86
229.86
+4.74%
3,164,664
1.48
Mar 18, 2025
219.99
221.47
213.04
219.45
219.45
-0.69%
2,419,047
1.14
Mar 17, 2025
216.18
224.52
216.18
220.98
220.98
+1.16%
2,116,315
1.00
Mar 14, 2025
214.30
221.24
212.70
218.44
218.44
+5.02%
3,066,898
1.45
Mar 13, 2025
224.02
224.19
207.51
208.00
208.00
-8.14%
4,233,387
2.03
Mar 12, 2025
231.00
233.20
224.39
226.44
226.44
+1.04%
2,804,139
1.35
Mar 11, 2025
216.08
226.94
215.90
224.10
224.10
+3.80%
3,752,314
1.83
Mar 10, 2025
230.58
231.11
212.97
215.89
215.89
-9.62%
4,919,662
2.44
Mar 07, 2025
249.62
251.00
229.19
238.86
238.86
-4.71%
3,872,751
1.96
Mar 06, 2025
268.69
271.46
249.54
250.66
250.66
-9.42%
2,389,670
1.22
Mar 05, 2025
273.87
277.21
269.00
276.73
276.73
+1.14%
1,853,476
0.96
Mar 04, 2025
270.10
278.11
262.27
273.62
273.62
-0.22%
2,119,290
1.10
Mar 03, 2025
284.69
287.26
272.50
274.22
274.22
-3.53%
1,641,968
0.85
Feb 28, 2025
277.30
284.35
273.93
284.26
284.26
+2.08%
2,208,697
1.14
Feb 27, 2025
291.61
295.91
278.15
278.48
278.48
-3.56%
1,480,886
0.76
Feb 26, 2025
286.00
293.53
286.00
288.76
288.76
+1.58%
2,126,581
1.09
Feb 25, 2025
280.20
285.86
273.54
284.26
284.26
+0.07%
1,551,661
0.80
Feb 24, 2025
286.19
286.77
274.70
284.06
284.06
-0.67%
1,502,433
0.77
Feb 21, 2025
296.86
298.63
283.46
285.99
285.99
-4.19%
1,717,559
0.87
Feb 20, 2025
299.81
303.33
293.05
298.49
298.49
-1.72%
1,738,936
0.88
Feb 19, 2025
311.27
315.03
302.52
303.72
303.72
-3.72%
2,334,849
1.18
Feb 18, 2025
314.00
316.99
308.80
315.44
315.44
+0.75%
2,265,931
1.14
Feb 14, 2025
312.58
314.35
307.31
313.10
313.10
-0.92%
2,882,532
1.46
Feb 13, 2025
318.45
320.88
313.77
316.00
316.00
-0.77%
1,460,240
0.73
Feb 12, 2025
313.63
318.50
310.64
318.45
318.45
+1.10%
1,225,725
0.61
Feb 11, 2025
318.48
324.16
314.81
315.00
315.00
-2.46%
1,214,708
0.59
Feb 10, 2025
319.84
326.00
316.50
322.94
322.94
+2.76%
2,042,085
0.99
Feb 07, 2025
320.45
322.50
312.93
314.28
314.28
-1.48%
1,206,348
0.58
Feb 06, 2025
320.41
324.20
318.01
319.00
319.00
-0.56%
1,406,343
0.66
Feb 05, 2025
316.74
321.53
314.44
320.80
320.80
+1.29%
1,603,620
0.71
Feb 04, 2025
310.81
322.00
310.47
316.73
316.73
+1.71%
1,928,249
0.85
Feb 03, 2025
299.11
315.67
296.00
311.40
311.40
+1.51%
3,125,070
1.39
Jan 31, 2025
320.51
324.37
300.79
306.78
306.78
+14.92%
8,332,696
3.87
Jan 30, 2025
264.65
270.87
262.38
266.95
266.95
-1.61%
4,077,010
1.93
Jan 29, 2025
273.49
274.77
266.23
271.33
271.33
-1.23%
1,652,541
0.78
Jan 28, 2025
266.02
282.00
264.90
274.71
274.71
+2.50%
2,530,179
1.21
Jan 27, 2025
262.59
277.15
260.45
268.00
268.00
+1.20%
2,005,117
0.96
Jan 24, 2025
267.41
271.53
264.03
264.81
264.81
-0.33%
1,143,483
0.55
Jan 23, 2025
261.66
269.38
258.64
265.70
265.70
+1.86%
1,787,031
0.86
Jan 22, 2025
260.35
261.20
257.45
260.85
260.85
+1.82%
1,341,521
0.64
Jan 21, 2025
254.04
257.85
252.05
256.19
256.19
+1.52%
1,153,285
0.55
Jan 17, 2025
259.85
259.85
251.49
252.36
252.36
-0.74%
1,192,862
0.57
Jan 16, 2025
255.16
256.32
252.54
254.25
254.25
+1.69%
1,819,080
0.87
Jan 15, 2025
255.02
258.78
248.09
250.03
250.03
+1.47%
1,713,723
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis