NasdaqGS - Delayed Quote • USD
Atlassian Corporation (TEAM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 182.73 | 183.90 | 172.35 | 179.45 | 179.45 | 5,865,000 |
Apr 25, 2024 | 195.00 | 199.60 | 191.83 | 198.41 | 198.41 | 2,227,900 |
Apr 24, 2024 | 198.54 | 202.05 | 198.01 | 199.01 | 199.01 | 838,200 |
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 |
Related Tickers
DDOG Datadog, Inc.
131.45
+4.95%
NOW ServiceNow, Inc.
723.55
+1.02%
TTD The Trade Desk, Inc.
84.73
+1.67%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
SNOW Snowflake Inc.
158.13
+3.69%
CRM Salesforce, Inc.
274.29
+0.42%
HUBS HubSpot, Inc.
631.13
-0.78%
SHOP Shopify Inc.
71.33
+1.11%
SAP SAP SE
186.18
+0.59%
MTTR Matterport, Inc.
4.7200
+0.85%