Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
162.14
-0.79 (-0.48%)
At close: Dec 31, 2025, 4:00 PM EST
162.00
-0.14 (-0.09%)
After-hours: Dec 31, 2025, 7:59 PM EST
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 163.00 | 163.26 | 161.53 | 162.14 | 162.14 | -0.48% | 1,355,557 |
| Dec 30, 2025 | 162.56 | 164.50 | 162.09 | 162.93 | 162.93 | -0.65% | 1,085,372 |
| Dec 29, 2025 | 162.02 | 164.69 | 162.02 | 163.99 | 163.99 | 0.51% | 1,164,755 |
| Dec 26, 2025 | 161.68 | 163.39 | 161.21 | 163.15 | 163.15 | 1.26% | 852,004 |
| Dec 24, 2025 | 160.84 | 162.05 | 159.88 | 161.12 | 161.12 | -0.78% | 438,782 |
| Dec 23, 2025 | 162.78 | 163.85 | 158.04 | 162.39 | 162.39 | -1.25% | 1,858,122 |
| Dec 22, 2025 | 161.95 | 166.00 | 161.08 | 164.45 | 164.45 | 2.10% | 1,317,694 |
| Dec 19, 2025 | 163.89 | 165.73 | 160.49 | 161.07 | 161.07 | -2.38% | 4,054,781 |
| Dec 18, 2025 | 162.35 | 166.33 | 161.00 | 165.00 | 165.00 | 1.86% | 2,114,735 |
| Dec 17, 2025 | 160.70 | 166.48 | 160.17 | 161.98 | 161.98 | 1.52% | 3,487,905 |
| 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 |
| Nov 7, 2025 | 155.00 | 158.11 | 153.10 | 157.83 | 157.83 | 1.09% | 1,692,457 |
| Nov 6, 2025 | 159.55 | 159.81 | 152.93 | 156.13 | 156.13 | -3.30% | 2,664,869 |
| Nov 5, 2025 | 167.60 | 168.98 | 160.01 | 161.46 | 161.46 | -2.15% | 2,780,571 |
| Nov 4, 2025 | 174.31 | 174.84 | 161.76 | 165.00 | 165.00 | -6.29% | 4,944,125 |
| Nov 3, 2025 | 169.99 | 176.72 | 167.14 | 176.08 | 176.08 | 3.93% | 4,227,185 |
| Oct 31, 2025 | 159.97 | 170.53 | 158.50 | 169.42 | 169.42 | 5.45% | 6,806,507 |
| Oct 30, 2025 | 157.95 | 165.00 | 157.26 | 160.67 | 160.67 | 0.87% | 5,494,295 |
| Oct 29, 2025 | 162.33 | 162.76 | 158.42 | 159.28 | 159.28 | -2.85% | 2,603,324 |
| Oct 28, 2025 | 163.90 | 164.88 | 162.06 | 163.96 | 163.96 | -0.18% | 2,772,930 |
| Oct 27, 2025 | 164.75 | 167.10 | 163.77 | 164.26 | 164.26 | 1.00% | 2,297,650 |
| Oct 24, 2025 | 167.30 | 168.65 | 162.15 | 162.64 | 162.64 | -1.44% | 1,977,820 |
| Oct 23, 2025 | 167.34 | 168.34 | 163.23 | 165.01 | 165.01 | -1.72% | 2,580,316 |
| Oct 22, 2025 | 170.56 | 171.30 | 167.18 | 167.89 | 167.89 | -0.49% | 4,269,280 |
| Oct 21, 2025 | 158.51 | 169.32 | 158.40 | 168.71 | 168.71 | 6.25% | 4,319,069 |