Skip to main content
Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
245.45
-2.28 (-0.92%)
At close: Nov 20, 2024, 4:00 PM
244.00
-1.45 (-0.59%)
After-hours: Nov 20, 2024, 7:59 PM EST

Atlassian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024247.33249.92241.82245.45245.45-0.92%1,467,586
Nov 19, 2024238.38248.01235.53247.73247.733.79%2,677,924
Nov 18, 2024239.30242.02236.68238.69238.69-0.56%2,227,687
Nov 15, 2024244.73247.57238.38240.04240.04-3.98%2,279,443
Nov 14, 2024250.12256.39248.73249.99249.99-1.10%2,784,556
Nov 13, 2024245.00255.01244.30252.78252.783.06%2,565,379
Nov 12, 2024242.01248.59241.93245.28245.28-0.23%2,267,379
Nov 11, 2024238.00247.15237.80245.85245.853.39%3,007,002
Nov 8, 2024233.89238.29231.83237.80237.801.64%2,514,459
Nov 7, 2024225.75236.28225.75233.96233.963.72%2,725,735
Nov 6, 2024223.99228.25221.49225.57225.571.80%2,422,900
Nov 5, 2024218.33222.40214.89221.58221.581.20%2,935,464
Nov 4, 2024216.65221.38215.00218.96218.96-2.40%3,569,874
Nov 1, 2024225.45229.16214.69224.35224.3518.99%9,591,126
Oct 31, 2024190.36191.34187.64188.54188.54-1.00%3,718,648
Oct 30, 2024190.34194.94190.26190.44190.44-0.68%1,978,849
Oct 29, 2024190.00193.30187.58191.74191.741.63%1,828,614
Oct 28, 2024190.00190.31187.75188.66188.66-0.04%1,429,828
Oct 25, 2024190.54192.97188.23188.73188.73-0.33%1,585,653
Oct 24, 2024188.00191.75187.37189.35189.350.31%1,404,039
Oct 23, 2024191.79192.86186.99188.76188.76-2.64%1,341,708
Oct 22, 2024190.84195.95190.35193.87193.870.54%1,537,347
Oct 21, 2024190.30193.69189.81192.83192.830.59%1,731,295
Oct 18, 2024188.79193.88186.53191.70191.701.70%1,503,496
Oct 17, 2024191.20191.67186.12188.50188.50-0.45%1,213,509
Oct 16, 2024191.90193.00187.24189.35189.35-0.81%1,626,648
Oct 15, 2024193.00195.61190.27190.89190.89-1.60%1,849,533
Oct 14, 2024189.81196.25189.35194.00194.003.71%3,627,723
Oct 11, 2024185.50192.31185.37187.06187.061.66%2,969,550
Oct 10, 2024176.73184.53175.59184.00184.003.90%2,056,146
Oct 9, 2024168.02177.63168.02177.10177.105.40%1,904,092
Oct 8, 2024167.18170.90165.92168.02168.020.29%1,399,270
Oct 7, 2024170.24171.30167.25167.53167.53-2.03%1,673,499
Oct 4, 2024162.00171.84161.08171.00171.006.58%1,916,991
Oct 3, 2024158.00161.19157.79160.44160.440.12%974,486
Oct 2, 2024161.92162.63159.03160.24160.24-0.73%926,491
Oct 1, 2024163.23163.38155.37161.42161.421.64%2,568,479
Sep 30, 2024161.13162.24157.95158.81158.81-1.49%1,166,229
Sep 27, 2024163.99163.99160.41161.22161.22-1.18%1,428,798
Sep 26, 2024163.99164.68160.75163.14163.140.77%1,350,580
Sep 25, 2024161.85163.79160.45161.90161.90-0.44%1,723,237
Sep 24, 2024161.77165.16161.01162.62162.620.40%2,233,741
Sep 23, 2024163.69164.13160.82161.98161.98-0.67%1,291,608
Sep 20, 2024163.11163.92161.52163.08163.08-0.01%2,362,319
Sep 19, 2024163.07166.88161.10163.10163.102.04%1,963,037
Sep 18, 2024156.68163.31156.01159.84159.842.58%2,445,466
Sep 17, 2024159.88162.00154.07155.82155.82-5.65%3,328,509
Sep 16, 2024163.55165.75163.00165.15165.150.86%1,411,603
Sep 13, 2024165.78166.37162.81163.74163.74-1.18%1,708,587
Sep 12, 2024166.35168.67165.32165.69165.69-0.25%1,077,424
Sep 11, 2024163.01167.20161.39166.10166.102.37%1,364,879
Sep 10, 2024163.71163.71157.94162.25162.25-0.27%1,465,978
Sep 9, 2024162.64165.84161.98162.69162.690.86%1,339,939
Sep 6, 2024162.49165.37159.00161.31161.31-0.36%1,947,457
Sep 5, 2024160.00162.70159.10161.90161.90-0.25%1,743,559
Sep 4, 2024161.29165.39160.65162.30162.30-0.92%1,441,357
Sep 3, 2024163.25165.49162.42163.80163.80-1.09%1,514,470
Aug 30, 2024167.84168.31165.39165.60165.60-1.10%1,428,699
Aug 29, 2024163.18169.72163.18167.45167.453.40%1,198,712
Aug 28, 2024163.00163.87159.94161.94161.94-1.45%1,585,288
Aug 27, 2024164.09166.89163.85164.32164.32-0.42%1,503,625
Aug 26, 2024160.34165.98160.34165.02165.023.14%1,973,769
Aug 23, 2024158.28160.27155.85160.00160.002.65%1,307,830
Aug 22, 2024156.65161.12154.91155.87155.87-1.56%1,292,709
Aug 21, 2024156.29158.40155.60158.34158.341.31%1,408,128
Aug 20, 2024158.40158.62154.41156.29156.29-1.70%1,880,246
Aug 19, 2024154.21159.07152.79159.00159.003.11%2,052,596
Aug 16, 2024146.08154.74145.88154.21154.215.03%2,503,515
Aug 15, 2024145.10147.29144.85146.83146.832.32%2,072,603
Aug 14, 2024142.32145.34142.32143.50143.500.21%2,110,324
Aug 13, 2024141.34146.17139.23143.20143.201.89%3,866,102
Aug 12, 2024140.79142.39139.52140.55140.55-0.62%3,059,955
Aug 9, 2024138.33142.76137.27141.43141.431.90%1,534,231
Aug 8, 2024139.00140.17136.84138.79138.791.00%1,527,087
Aug 7, 2024142.09145.30137.34137.41137.41-1.74%2,635,896
Aug 6, 2024143.79143.79139.43139.85139.85-2.10%2,630,465
Aug 5, 2024136.69149.56135.29142.85142.85-0.58%4,177,267
Aug 2, 2024152.67154.68141.21143.68143.68-17.06%8,355,883
Aug 1, 2024176.73179.19170.11173.24173.24-1.89%2,384,811
Jul 31, 2024178.47178.69174.97176.57176.571.26%1,178,775
Jul 30, 2024178.00179.49172.58174.38174.38-2.11%1,168,270
Jul 29, 2024177.49181.24177.27178.14178.140.46%1,037,285
Jul 26, 2024179.69179.69174.58177.32177.32-0.50%1,314,394
Jul 25, 2024171.01182.27169.85178.22178.226.34%2,336,977
Jul 24, 2024172.59174.26167.25167.60167.60-4.29%1,466,520
Jul 23, 2024170.17177.07168.39175.12175.12-0.24%1,549,843
Jul 22, 2024178.14178.72174.34175.55175.55-0.54%1,222,300
Jul 19, 2024175.00177.07174.41176.50176.500.23%1,024,688
Jul 18, 2024179.70182.38175.49176.10176.10-1.58%1,077,027
Jul 17, 2024184.38184.43178.87178.92178.92-2.32%1,401,170
Jul 16, 2024179.95184.54179.95183.17183.171.79%959,323
Jul 15, 2024181.60182.17178.94179.95179.95-0.83%1,040,941
Jul 12, 2024176.73182.76176.73181.45181.452.15%1,477,612
Jul 11, 2024177.56181.58176.57177.63177.631.82%1,304,916
Jul 10, 2024178.49178.49168.37174.45174.45-1.98%1,890,732
Jul 9, 2024182.54182.62177.09177.98177.98-2.10%1,747,208
Jul 8, 2024185.26185.87180.05181.80181.80-2.95%1,332,086
Jul 5, 2024181.97188.06181.10187.32187.322.78%938,333
Jul 3, 2024182.70185.01181.43182.26182.26-0.01%816,031
Jul 2, 2024183.49186.32179.17182.28182.282.26%1,766,302