Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
128.44
+6.03 (4.93%)
At close: Jan 22, 2026, 4:00 PM EST
128.45
+0.01 (0.01%)
Pre-market: Jan 23, 2026, 8:55 AM EST
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 123.20 | 128.77 | 122.99 | 128.44 | 128.44 | 4.93% | 4,957,829 |
| Jan 21, 2026 | 118.61 | 123.40 | 116.56 | 122.41 | 122.41 | 3.68% | 6,242,351 |
| Jan 20, 2026 | 115.83 | 121.21 | 115.53 | 118.06 | 118.06 | -0.41% | 6,710,475 |
| Jan 16, 2026 | 129.22 | 129.46 | 118.08 | 118.55 | 118.55 | -7.71% | 8,298,932 |
| Jan 15, 2026 | 132.66 | 133.97 | 127.71 | 128.45 | 128.45 | -2.66% | 4,631,034 |
| Jan 14, 2026 | 137.20 | 138.92 | 131.20 | 131.96 | 131.96 | -4.30% | 4,012,319 |
| Jan 13, 2026 | 146.27 | 148.00 | 137.66 | 137.89 | 137.89 | -5.84% | 5,130,978 |
| Jan 12, 2026 | 145.91 | 148.73 | 143.66 | 146.44 | 146.44 | 0.01% | 2,515,898 |
| Jan 9, 2026 | 150.00 | 150.84 | 143.11 | 146.42 | 146.42 | -2.01% | 3,705,518 |
| Jan 8, 2026 | 159.19 | 159.19 | 149.02 | 149.43 | 149.43 | -7.11% | 4,094,808 |
| Jan 7, 2026 | 158.36 | 163.92 | 157.21 | 160.87 | 160.87 | 1.58% | 2,683,362 |
| Jan 6, 2026 | 152.67 | 161.18 | 150.50 | 158.36 | 158.36 | 2.91% | 2,990,456 |
| Jan 5, 2026 | 155.00 | 156.38 | 152.42 | 153.88 | 153.88 | -0.57% | 4,158,731 |
| Jan 2, 2026 | 162.14 | 162.14 | 153.84 | 154.76 | 154.76 | -4.55% | 2,673,868 |
| Dec 31, 2025 | 163.00 | 163.26 | 161.53 | 162.14 | 162.14 | -0.48% | 1,372,626 |
| Dec 30, 2025 | 162.56 | 164.50 | 162.09 | 162.93 | 162.93 | -0.65% | 1,092,159 |
| Dec 29, 2025 | 162.02 | 164.69 | 162.02 | 163.99 | 163.99 | 0.51% | 1,260,691 |
| Dec 26, 2025 | 161.68 | 163.39 | 161.21 | 163.15 | 163.15 | 1.26% | 865,667 |
| Dec 24, 2025 | 160.84 | 162.05 | 159.88 | 161.12 | 161.12 | -0.78% | 438,965 |
| Dec 23, 2025 | 162.78 | 163.85 | 158.04 | 162.39 | 162.39 | -1.25% | 1,864,530 |
| Dec 22, 2025 | 161.95 | 166.00 | 161.08 | 164.45 | 164.45 | 2.10% | 1,372,908 |
| Dec 19, 2025 | 163.89 | 165.73 | 160.49 | 161.07 | 161.07 | -2.38% | 4,378,540 |
| Dec 18, 2025 | 162.35 | 166.33 | 161.00 | 165.00 | 165.00 | 1.86% | 2,193,624 |
| Dec 17, 2025 | 160.70 | 166.48 | 160.17 | 161.98 | 161.98 | 1.52% | 3,488,750 |
| Dec 16, 2025 | 158.91 | 163.50 | 158.11 | 159.56 | 159.56 | 0.25% | 1,588,882 |
| Dec 15, 2025 | 162.65 | 162.65 | 157.12 | 159.17 | 159.17 | -1.77% | 2,711,684 |
| Dec 12, 2025 | 163.00 | 164.49 | 160.31 | 162.04 | 162.04 | -0.75% | 1,438,406 |
| Dec 11, 2025 | 162.43 | 164.84 | 160.97 | 163.27 | 163.27 | 0.95% | 1,510,896 |
| Dec 10, 2025 | 160.54 | 164.03 | 159.70 | 161.73 | 161.73 | 0.20% | 1,918,537 |
| Dec 9, 2025 | 159.70 | 162.69 | 158.26 | 161.41 | 161.41 | 0.42% | 1,863,786 |
| Dec 8, 2025 | 160.60 | 162.40 | 159.31 | 160.74 | 160.74 | 0.88% | 2,009,989 |
| Dec 5, 2025 | 156.10 | 164.49 | 155.79 | 159.33 | 159.33 | 1.78% | 4,031,029 |
| Dec 4, 2025 | 157.24 | 158.21 | 153.75 | 156.54 | 156.54 | -0.14% | 1,870,810 |
| Dec 3, 2025 | 153.57 | 156.87 | 151.63 | 156.76 | 156.76 | 1.85% | 2,429,045 |
| Dec 2, 2025 | 153.56 | 156.65 | 152.00 | 153.91 | 153.91 | 1.54% | 2,482,480 |
| Dec 1, 2025 | 148.03 | 154.63 | 147.90 | 151.58 | 151.58 | 1.38% | 2,797,531 |
| Nov 28, 2025 | 148.22 | 151.36 | 147.67 | 149.52 | 149.52 | 1.01% | 1,241,515 |
| Nov 26, 2025 | 147.37 | 149.16 | 146.93 | 148.03 | 148.03 | -0.68% | 1,816,101 |
| Nov 25, 2025 | 146.46 | 150.89 | 146.23 | 149.04 | 149.04 | 1.77% | 2,529,018 |
| Nov 24, 2025 | 146.75 | 148.29 | 145.00 | 146.45 | 146.45 | 0.12% | 3,605,126 |
| Nov 21, 2025 | 143.50 | 146.53 | 139.70 | 146.28 | 146.28 | 1.56% | 3,995,540 |
| Nov 20, 2025 | 147.54 | 149.90 | 143.39 | 144.04 | 144.04 | -1.69% | 2,300,046 |
| Nov 19, 2025 | 148.23 | 150.10 | 146.22 | 146.51 | 146.51 | -1.51% | 2,065,228 |
| Nov 18, 2025 | 146.27 | 149.47 | 145.20 | 148.75 | 148.75 | 1.87% | 2,561,485 |
| Nov 17, 2025 | 150.25 | 151.70 | 145.06 | 146.02 | 146.02 | -3.80% | 2,971,271 |
| Nov 14, 2025 | 150.33 | 154.91 | 149.10 | 151.79 | 151.79 | -0.17% | 2,658,755 |
| Nov 13, 2025 | 154.07 | 157.30 | 151.66 | 152.05 | 152.05 | -2.22% | 3,119,505 |
| Nov 12, 2025 | 158.68 | 159.05 | 153.16 | 155.50 | 155.50 | -1.29% | 2,066,409 |
| Nov 11, 2025 | 160.20 | 164.31 | 157.38 | 157.54 | 157.54 | -1.00% | 2,716,482 |
| Nov 10, 2025 | 157.55 | 160.40 | 154.48 | 159.13 | 159.13 | 0.82% | 2,394,371 |