Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
213.03
+1.95 (0.92%)
At close: May 28, 2025, 4:00 PM
213.25
+0.22 (0.10%)
After-hours: May 28, 2025, 6:02 PM EDT
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 211.10 | 214.01 | 209.71 | 213.03 | 213.03 | 0.92% | 1,584,861 |
| May 27, 2025 | 209.51 | 211.95 | 207.53 | 211.08 | 211.08 | 2.06% | 1,720,546 |
| May 23, 2025 | 203.61 | 207.57 | 202.79 | 206.82 | 206.82 | -0.74% | 2,037,889 |
| May 22, 2025 | 208.27 | 210.65 | 206.50 | 208.37 | 208.37 | -0.38% | 2,390,340 |
| May 21, 2025 | 214.17 | 215.28 | 208.63 | 209.17 | 209.17 | -2.48% | 1,718,619 |
| May 20, 2025 | 214.14 | 215.78 | 211.46 | 214.49 | 214.49 | 0.01% | 1,780,229 |
| May 19, 2025 | 215.58 | 216.51 | 213.72 | 214.47 | 214.47 | -2.86% | 2,742,363 |
| May 16, 2025 | 220.70 | 223.42 | 218.74 | 220.79 | 220.79 | -0.04% | 1,731,268 |
| May 15, 2025 | 220.54 | 222.73 | 217.45 | 220.88 | 220.88 | -1.78% | 1,737,536 |
| May 14, 2025 | 228.00 | 230.63 | 223.91 | 224.88 | 224.88 | -2.02% | 2,016,923 |
| May 13, 2025 | 224.34 | 232.36 | 224.14 | 229.52 | 229.52 | 2.58% | 1,642,890 |
| May 12, 2025 | 219.67 | 224.35 | 218.51 | 223.75 | 223.75 | 7.82% | 2,413,888 |
| May 9, 2025 | 208.50 | 211.08 | 204.72 | 207.52 | 207.52 | -0.34% | 1,480,263 |
| May 8, 2025 | 208.50 | 211.50 | 205.80 | 208.22 | 208.22 | 1.22% | 1,552,302 |
| May 7, 2025 | 208.26 | 209.50 | 203.53 | 205.71 | 205.71 | -1.05% | 2,203,262 |
| May 6, 2025 | 205.11 | 208.75 | 203.59 | 207.89 | 207.89 | 0.05% | 1,868,727 |
| May 5, 2025 | 207.29 | 213.82 | 206.60 | 207.78 | 207.78 | -0.34% | 2,339,784 |
| May 2, 2025 | 204.73 | 216.36 | 203.00 | 208.48 | 208.48 | -8.99% | 8,184,795 |
| May 1, 2025 | 239.67 | 242.00 | 228.62 | 229.07 | 229.07 | 0.33% | 4,420,966 |
| Apr 30, 2025 | 223.74 | 228.65 | 220.01 | 228.31 | 228.31 | -0.08% | 1,632,007 |
| Apr 29, 2025 | 229.14 | 233.13 | 227.69 | 228.49 | 228.49 | -0.58% | 1,236,188 |
| Apr 28, 2025 | 230.36 | 231.97 | 226.91 | 229.83 | 229.83 | 0.50% | 1,722,869 |
| Apr 25, 2025 | 225.00 | 232.22 | 225.00 | 228.68 | 228.68 | 1.60% | 2,545,362 |
| Apr 24, 2025 | 215.01 | 226.07 | 213.03 | 225.08 | 225.08 | 8.07% | 2,979,489 |
| Apr 23, 2025 | 211.30 | 218.09 | 206.45 | 208.27 | 208.27 | 3.98% | 1,810,891 |
| Apr 22, 2025 | 197.50 | 201.68 | 194.16 | 200.30 | 200.30 | 3.87% | 1,931,354 |
| Apr 21, 2025 | 200.00 | 201.24 | 190.46 | 192.84 | 192.84 | -4.89% | 2,297,608 |
| Apr 17, 2025 | 205.18 | 206.66 | 201.20 | 202.75 | 202.75 | -1.25% | 1,564,467 |
| Apr 16, 2025 | 204.31 | 210.41 | 201.33 | 205.31 | 205.31 | -0.94% | 2,731,895 |
| Apr 15, 2025 | 199.84 | 208.37 | 199.84 | 207.25 | 207.25 | 3.11% | 2,247,235 |
| Apr 14, 2025 | 206.98 | 210.50 | 198.43 | 200.99 | 200.99 | 1.32% | 2,031,851 |
| Apr 11, 2025 | 199.36 | 201.41 | 190.95 | 198.37 | 198.37 | 0.17% | 2,003,603 |
| Apr 10, 2025 | 202.00 | 204.14 | 193.46 | 198.03 | 198.03 | -5.53% | 3,850,254 |
| Apr 9, 2025 | 183.72 | 213.08 | 178.66 | 209.62 | 209.62 | 14.02% | 4,516,329 |
| Apr 8, 2025 | 193.63 | 198.69 | 179.87 | 183.84 | 183.84 | -1.48% | 2,513,561 |
| Apr 7, 2025 | 176.42 | 197.22 | 173.46 | 186.61 | 186.61 | -0.56% | 3,786,042 |
| Apr 4, 2025 | 193.78 | 194.00 | 181.78 | 187.67 | 187.67 | -5.38% | 3,207,103 |
| Apr 3, 2025 | 209.82 | 211.05 | 195.68 | 198.35 | 198.35 | -11.44% | 3,317,643 |
| Apr 2, 2025 | 215.47 | 227.31 | 214.00 | 223.96 | 223.96 | 3.49% | 2,334,475 |
| Apr 1, 2025 | 211.17 | 216.45 | 207.48 | 216.41 | 216.41 | 1.98% | 2,425,541 |
| Mar 31, 2025 | 212.17 | 213.50 | 205.42 | 212.21 | 212.21 | -2.65% | 2,397,698 |
| Mar 28, 2025 | 221.50 | 223.11 | 214.01 | 217.99 | 217.99 | -2.09% | 2,418,976 |
| Mar 27, 2025 | 227.71 | 228.06 | 221.78 | 222.64 | 222.64 | -3.05% | 1,755,362 |
| Mar 26, 2025 | 235.00 | 237.32 | 227.44 | 229.65 | 229.65 | -2.78% | 1,447,189 |
| Mar 25, 2025 | 235.36 | 238.71 | 234.02 | 236.22 | 236.22 | 0.68% | 1,531,338 |
| Mar 24, 2025 | 233.63 | 236.50 | 231.49 | 234.62 | 234.62 | 3.20% | 1,897,488 |
| Mar 21, 2025 | 222.06 | 228.11 | 218.42 | 227.34 | 227.34 | 0.52% | 2,518,446 |
| Mar 20, 2025 | 226.33 | 230.89 | 224.28 | 226.16 | 226.16 | -1.61% | 2,300,618 |
| Mar 19, 2025 | 220.34 | 233.56 | 219.98 | 229.86 | 229.86 | 4.74% | 3,164,664 |
| Mar 18, 2025 | 219.99 | 221.47 | 213.04 | 219.45 | 219.45 | -0.69% | 2,419,233 |