Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
236.16
+1.53 (0.65%)
At close: Mar 25, 2025, 4:00 PM
236.49
+0.34 (0.14%)
After-hours: Mar 25, 2025, 5:58 PM EST
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 216.18 | 224.52 | 216.18 | 220.98 | 220.98 | 1.16% | 2,116,621 |
| Mar 14, 2025 | 214.30 | 221.24 | 212.70 | 218.44 | 218.44 | 5.02% | 3,067,073 |
| Mar 13, 2025 | 224.02 | 224.19 | 207.51 | 208.00 | 208.00 | -8.14% | 4,236,030 |
| Mar 12, 2025 | 231.00 | 233.20 | 224.39 | 226.44 | 226.44 | 1.04% | 2,804,139 |
| Mar 11, 2025 | 216.08 | 226.94 | 215.90 | 224.10 | 224.10 | 3.80% | 3,752,314 |
| Mar 10, 2025 | 230.58 | 231.11 | 212.97 | 215.89 | 215.89 | -9.62% | 4,902,987 |
| Mar 7, 2025 | 249.62 | 251.00 | 229.19 | 238.86 | 238.86 | -4.71% | 3,872,751 |
| Mar 6, 2025 | 268.69 | 271.46 | 249.54 | 250.66 | 250.66 | -9.42% | 2,389,670 |
| Mar 5, 2025 | 273.87 | 277.21 | 269.00 | 276.73 | 276.73 | 1.14% | 1,853,476 |
| Mar 4, 2025 | 270.10 | 278.11 | 262.27 | 273.62 | 273.62 | -0.22% | 2,119,290 |
| Mar 3, 2025 | 284.69 | 287.26 | 272.50 | 274.22 | 274.22 | -3.53% | 1,641,968 |
| Feb 28, 2025 | 277.30 | 284.35 | 273.93 | 284.26 | 284.26 | 2.08% | 2,208,697 |
| Feb 27, 2025 | 291.61 | 295.91 | 278.15 | 278.48 | 278.48 | -3.56% | 1,480,886 |
| Feb 26, 2025 | 286.00 | 293.53 | 286.00 | 288.76 | 288.76 | 1.58% | 2,126,581 |
| Feb 25, 2025 | 280.20 | 285.86 | 273.54 | 284.26 | 284.26 | 0.07% | 1,551,661 |
| Feb 24, 2025 | 286.19 | 286.77 | 274.70 | 284.06 | 284.06 | -0.67% | 1,502,433 |
| Feb 21, 2025 | 296.86 | 298.63 | 283.46 | 285.99 | 285.99 | -4.19% | 1,717,559 |
| Feb 20, 2025 | 299.81 | 303.33 | 293.05 | 298.49 | 298.49 | -1.72% | 1,738,936 |
| Feb 19, 2025 | 311.27 | 315.03 | 302.52 | 303.72 | 303.72 | -3.72% | 2,334,849 |
| Feb 18, 2025 | 314.00 | 316.99 | 308.80 | 315.44 | 315.44 | 0.75% | 2,265,931 |
| Feb 14, 2025 | 312.58 | 314.35 | 307.31 | 313.10 | 313.10 | -0.92% | 2,882,532 |
| Feb 13, 2025 | 318.45 | 320.88 | 313.77 | 316.00 | 316.00 | -0.77% | 1,460,240 |
| Feb 12, 2025 | 313.63 | 318.50 | 310.64 | 318.45 | 318.45 | 1.10% | 1,225,725 |
| Feb 11, 2025 | 318.48 | 324.16 | 314.81 | 315.00 | 315.00 | -2.46% | 1,214,708 |
| Feb 10, 2025 | 319.84 | 326.00 | 316.50 | 322.94 | 322.94 | 2.76% | 2,042,085 |
| Feb 7, 2025 | 320.45 | 322.51 | 312.93 | 314.28 | 314.28 | -1.48% | 1,206,348 |
| Feb 6, 2025 | 320.41 | 324.20 | 318.01 | 319.00 | 319.00 | -0.56% | 1,406,343 |
| Feb 5, 2025 | 316.74 | 321.53 | 314.44 | 320.80 | 320.80 | 1.29% | 1,603,620 |
| Feb 4, 2025 | 310.81 | 322.00 | 310.47 | 316.73 | 316.73 | 1.71% | 1,928,249 |
| Feb 3, 2025 | 299.11 | 315.67 | 296.00 | 311.40 | 311.40 | 1.51% | 3,125,070 |
| Jan 31, 2025 | 320.51 | 324.37 | 300.79 | 306.78 | 306.78 | 14.92% | 8,332,696 |
| Jan 30, 2025 | 264.65 | 270.87 | 262.38 | 266.95 | 266.95 | -1.61% | 4,077,010 |
| Jan 29, 2025 | 273.49 | 274.77 | 266.23 | 271.33 | 271.33 | -1.23% | 1,652,541 |
| Jan 28, 2025 | 266.02 | 282.00 | 264.90 | 274.71 | 274.71 | 2.50% | 2,530,179 |
| Jan 27, 2025 | 262.59 | 277.15 | 260.45 | 268.00 | 268.00 | 1.20% | 2,005,117 |
| Jan 24, 2025 | 267.41 | 271.53 | 264.03 | 264.81 | 264.81 | -0.33% | 1,143,483 |
| Jan 23, 2025 | 261.66 | 269.38 | 258.64 | 265.70 | 265.70 | 1.86% | 1,787,031 |
| Jan 22, 2025 | 260.35 | 261.20 | 257.45 | 260.85 | 260.85 | 1.82% | 1,341,521 |
| Jan 21, 2025 | 254.04 | 257.85 | 252.05 | 256.19 | 256.19 | 1.52% | 1,153,285 |
| Jan 17, 2025 | 259.85 | 259.85 | 251.49 | 252.36 | 252.36 | -0.74% | 1,192,862 |
| Jan 16, 2025 | 255.16 | 256.32 | 252.54 | 254.25 | 254.25 | 1.69% | 1,819,080 |
| Jan 15, 2025 | 255.02 | 258.78 | 248.09 | 250.03 | 250.03 | 1.47% | 1,713,723 |
| Jan 14, 2025 | 239.73 | 247.33 | 238.41 | 246.40 | 246.40 | 4.30% | 2,049,881 |
| Jan 13, 2025 | 238.39 | 239.79 | 235.44 | 236.24 | 236.24 | -2.54% | 1,091,869 |