Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
150.12
-0.07 (-0.05%)
At close: Oct 7, 2025, 4:00 PM EDT
149.96
-0.16 (-0.11%)
After-hours: Oct 7, 2025, 6:41 PM EDT
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 151.12 | 152.00 | 146.16 | 150.12 | 150.12 | -0.05% | 2,920,271 |
| Oct 6, 2025 | 151.77 | 156.78 | 148.25 | 150.19 | 150.19 | -0.20% | 3,916,768 |
| Oct 3, 2025 | 151.46 | 152.38 | 149.21 | 150.49 | 150.49 | -0.37% | 3,426,390 |
| Oct 2, 2025 | 150.40 | 151.76 | 147.40 | 151.05 | 151.05 | 0.99% | 3,492,337 |
| Oct 1, 2025 | 160.25 | 162.25 | 149.06 | 149.57 | 149.57 | -6.34% | 4,722,283 |
| Sep 30, 2025 | 165.15 | 165.29 | 157.58 | 159.70 | 159.70 | -3.39% | 3,329,225 |
| Sep 29, 2025 | 168.10 | 168.66 | 164.92 | 165.31 | 165.31 | -0.80% | 2,299,444 |
| Sep 26, 2025 | 162.11 | 167.19 | 161.30 | 166.65 | 166.65 | 2.60% | 2,137,668 |
| Sep 25, 2025 | 162.80 | 164.18 | 160.10 | 162.42 | 162.42 | -0.86% | 1,833,601 |
| Sep 24, 2025 | 167.15 | 169.72 | 163.63 | 163.83 | 163.83 | -1.12% | 2,415,343 |
| Sep 23, 2025 | 169.53 | 170.52 | 163.20 | 165.68 | 165.68 | -2.90% | 2,815,917 |
| Sep 22, 2025 | 167.75 | 172.34 | 166.28 | 170.63 | 170.63 | 0.93% | 1,634,719 |
| Sep 19, 2025 | 171.37 | 171.90 | 168.34 | 169.05 | 169.05 | -0.34% | 2,755,088 |
| Sep 18, 2025 | 174.78 | 175.70 | 168.12 | 169.63 | 169.63 | -1.52% | 2,322,276 |
| Sep 17, 2025 | 172.99 | 176.89 | 171.24 | 172.25 | 172.25 | 0.12% | 1,807,202 |
| Sep 16, 2025 | 174.73 | 175.96 | 171.30 | 172.04 | 172.04 | -1.05% | 1,780,760 |
| Sep 15, 2025 | 174.38 | 176.67 | 173.49 | 173.87 | 173.87 | -0.57% | 2,033,068 |
| Sep 12, 2025 | 176.98 | 177.05 | 173.94 | 174.87 | 174.87 | -1.04% | 1,385,181 |
| Sep 11, 2025 | 175.95 | 178.82 | 175.25 | 176.71 | 176.71 | 1.37% | 1,875,776 |
| Sep 10, 2025 | 182.50 | 182.50 | 173.20 | 174.32 | 174.32 | -4.41% | 2,172,208 |
| Sep 9, 2025 | 183.95 | 184.00 | 175.25 | 182.36 | 182.36 | 5.59% | 3,625,099 |
| Sep 8, 2025 | 172.99 | 172.99 | 169.04 | 172.70 | 172.70 | 0.16% | 1,834,998 |
| Sep 5, 2025 | 170.00 | 174.52 | 169.63 | 172.43 | 172.43 | 2.59% | 2,352,407 |
| Sep 4, 2025 | 170.36 | 171.00 | 165.43 | 168.08 | 168.08 | -1.52% | 3,099,164 |
| Sep 3, 2025 | 171.43 | 173.68 | 169.82 | 170.68 | 170.68 | -1.16% | 2,803,764 |
| Sep 2, 2025 | 174.71 | 175.21 | 171.56 | 172.68 | 172.68 | -2.87% | 2,078,617 |
| Aug 29, 2025 | 177.05 | 180.24 | 176.26 | 177.78 | 177.78 | 0.57% | 2,894,558 |
| Aug 28, 2025 | 173.00 | 177.91 | 172.81 | 176.78 | 176.78 | 2.85% | 2,762,454 |
| Aug 27, 2025 | 165.94 | 172.60 | 165.94 | 171.88 | 171.88 | 4.65% | 2,482,509 |
| Aug 26, 2025 | 168.77 | 170.00 | 164.01 | 164.25 | 164.25 | -2.62% | 2,281,734 |
| Aug 25, 2025 | 170.25 | 171.10 | 168.55 | 168.67 | 168.67 | -1.24% | 1,356,249 |
| Aug 22, 2025 | 164.54 | 172.05 | 163.81 | 170.79 | 170.79 | 3.77% | 1,725,284 |
| Aug 21, 2025 | 165.03 | 165.78 | 162.94 | 164.59 | 164.59 | -1.18% | 1,465,455 |
| Aug 20, 2025 | 165.64 | 168.54 | 164.30 | 166.55 | 166.55 | 0.20% | 1,730,493 |
| Aug 19, 2025 | 169.16 | 170.16 | 165.33 | 166.21 | 166.21 | -1.75% | 2,254,088 |
| Aug 18, 2025 | 166.03 | 169.57 | 165.00 | 169.17 | 169.17 | 1.30% | 1,626,723 |
| Aug 15, 2025 | 163.43 | 168.71 | 161.86 | 167.00 | 167.00 | 1.59% | 2,742,991 |
| Aug 14, 2025 | 161.42 | 165.00 | 160.11 | 164.39 | 164.39 | 0.24% | 3,075,878 |
| Aug 13, 2025 | 159.76 | 164.12 | 156.69 | 163.99 | 163.99 | 3.79% | 3,857,803 |
| Aug 12, 2025 | 159.28 | 164.21 | 157.29 | 158.00 | 158.00 | -0.80% | 5,760,901 |
| Aug 11, 2025 | 166.51 | 171.21 | 158.02 | 159.28 | 159.28 | -5.22% | 5,300,223 |
| Aug 8, 2025 | 174.05 | 177.25 | 166.63 | 168.06 | 168.06 | -1.72% | 7,908,817 |
| Aug 7, 2025 | 189.15 | 189.69 | 169.64 | 171.00 | 171.00 | -7.82% | 6,738,211 |
| Aug 6, 2025 | 187.07 | 189.60 | 184.26 | 185.50 | 185.50 | 0.03% | 2,991,429 |
| Aug 5, 2025 | 186.85 | 186.85 | 183.20 | 185.44 | 185.44 | -0.13% | 2,196,740 |
| Aug 4, 2025 | 184.99 | 187.45 | 184.10 | 185.69 | 185.69 | 1.49% | 1,528,244 |
| Aug 1, 2025 | 190.00 | 190.00 | 182.09 | 182.96 | 182.96 | -4.60% | 1,944,594 |
| Jul 31, 2025 | 198.50 | 199.09 | 191.26 | 191.78 | 191.78 | -2.74% | 1,868,007 |
| Jul 30, 2025 | 200.05 | 200.39 | 194.68 | 197.19 | 197.19 | -1.43% | 1,377,661 |
| Jul 29, 2025 | 202.40 | 204.61 | 197.91 | 200.06 | 200.06 | -0.88% | 1,028,774 |