Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
200.06
-1.78 (-0.88%)
Jul 29, 2025, 4:00 PM - Market closed

Atlassian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025202.40204.61197.91200.06200.06-0.88%1,028,673
Jul 28, 2025204.01206.00200.59201.84201.84-0.57%1,018,370
Jul 25, 2025201.66203.70200.02203.00203.001.59%1,122,152
Jul 24, 2025203.63204.47197.82199.83199.83-1.35%1,468,458
Jul 23, 2025199.30205.35197.04202.57202.572.08%2,328,835
Jul 22, 2025195.00202.84195.00198.44198.442.10%2,157,618
Jul 21, 2025194.83197.71193.68194.36194.36-0.26%1,356,798
Jul 18, 2025191.51194.89189.72194.86194.862.22%1,564,560
Jul 17, 2025190.46195.04190.15190.62190.620.09%2,070,967
Jul 16, 2025188.65191.02186.32190.45190.451.47%2,335,875
Jul 15, 2025192.78193.74187.35187.69187.69-2.05%2,332,585
Jul 14, 2025186.53194.08185.08191.61191.612.46%2,882,527
Jul 11, 2025200.00201.49186.25187.01187.01-6.52%3,557,427
Jul 10, 2025220.30220.30200.04200.05200.05-9.43%3,783,112
Jul 9, 2025219.93222.59217.46220.89220.890.70%1,634,809
Jul 8, 2025217.67220.00216.52219.36219.361.53%2,538,823
Jul 7, 2025212.10216.60210.96216.05216.051.18%2,102,966
Jul 3, 2025209.37216.28209.28213.53213.533.26%1,566,326
Jul 2, 2025205.81206.90200.82206.78206.78-0.45%1,724,976
Jul 1, 2025203.66209.87202.00207.71207.712.27%2,337,924
Jun 30, 2025203.32204.84201.89203.09203.090.38%1,626,810
Jun 27, 2025199.86206.58199.05202.32202.321.92%2,463,301
Jun 26, 2025199.78201.23195.89198.50198.500.07%1,974,585
Jun 25, 2025200.67204.39197.14198.36198.36-1.15%1,906,673
Jun 24, 2025196.72200.75194.90200.67200.674.11%2,171,324
Jun 23, 2025189.35194.32187.84192.74192.741.69%2,998,222
Jun 20, 2025196.40199.00189.00189.53189.53-3.37%4,773,960
Jun 18, 2025198.02199.37193.50196.14196.14-1.04%3,199,687
Jun 17, 2025199.50202.07197.95198.20198.20-1.06%1,806,752
Jun 16, 2025197.62202.68197.62200.32200.321.78%1,866,698
Jun 13, 2025196.87200.44195.85196.82196.82-1.25%1,900,462
Jun 12, 2025200.30202.09195.40199.32199.32-1.08%2,687,857
Jun 11, 2025210.32212.99200.92201.50201.50-5.42%3,196,302
Jun 10, 2025214.17215.40208.29213.05213.05-0.90%2,074,345
Jun 9, 2025214.69217.33212.87214.99214.990.22%1,595,129
Jun 6, 2025220.02220.55214.40214.51214.51-1.87%1,579,599
Jun 5, 2025211.84220.43210.82218.60218.603.64%2,680,694
Jun 4, 2025210.00214.25210.00210.92210.920.01%1,328,912
Jun 3, 2025204.98211.24203.91210.89210.892.56%2,935,928
Jun 2, 2025207.00208.21198.50205.63205.63-0.96%2,439,284
May 30, 2025204.33207.98201.73207.63207.631.81%3,481,435
May 29, 2025215.50215.50203.64203.93203.93-4.27%2,866,863
May 28, 2025211.10214.01209.71213.03213.030.92%1,586,981
May 27, 2025209.51211.95207.53211.08211.082.06%1,720,546
May 23, 2025203.61207.57202.79206.82206.82-0.74%2,037,889
May 22, 2025208.27210.65206.50208.37208.37-0.38%2,390,340
May 21, 2025214.17215.28208.63209.17209.17-2.48%1,718,619
May 20, 2025214.14215.78211.46214.49214.490.01%1,780,229
May 19, 2025215.58216.51213.72214.47214.47-2.86%2,742,363
May 16, 2025220.70223.42218.74220.79220.79-0.04%1,731,268