Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
207.58
-0.20 (-0.10%)
May 6, 2025, 12:11 PM EDT - Market open

Atlassian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2025204.00207.45203.59207.44--0.16%593,912
May 5, 2025207.29213.82206.60207.78207.78-0.34%2,339,784
May 2, 2025204.73216.36203.00208.48208.48-8.99%8,184,795
May 1, 2025239.67242.00228.62229.07229.070.33%4,420,966
Apr 30, 2025223.74228.65220.01228.31228.31-0.08%1,632,007
Apr 29, 2025229.14233.13227.69228.49228.49-0.58%1,236,188
Apr 28, 2025230.36231.97226.91229.83229.830.50%1,722,869
Apr 25, 2025225.00232.22225.00228.68228.681.60%2,545,362
Apr 24, 2025215.01226.07213.03225.08225.088.07%2,979,489
Apr 23, 2025211.30218.09206.45208.27208.273.98%1,810,891
Apr 22, 2025197.50201.68194.16200.30200.303.87%1,931,354
Apr 21, 2025200.00201.24190.46192.84192.84-4.89%2,297,608
Apr 17, 2025205.18206.66201.20202.75202.75-1.25%1,564,467
Apr 16, 2025204.31210.41201.33205.31205.31-0.94%2,731,895
Apr 15, 2025199.84208.37199.84207.25207.253.11%2,247,235
Apr 14, 2025206.98210.50198.43200.99200.991.32%2,031,851
Apr 11, 2025199.36201.41190.95198.37198.370.17%2,003,603
Apr 10, 2025202.00204.14193.46198.03198.03-5.53%3,850,254
Apr 9, 2025183.72213.08178.66209.62209.6214.02%4,516,329
Apr 8, 2025193.63198.69179.87183.84183.84-1.48%2,513,561
Apr 7, 2025176.42197.22173.46186.61186.61-0.56%3,786,042
Apr 4, 2025193.78194.00181.78187.67187.67-5.38%3,207,103
Apr 3, 2025209.82211.05195.68198.35198.35-11.44%3,317,643
Apr 2, 2025215.47227.31214.00223.96223.963.49%2,334,475
Apr 1, 2025211.17216.45207.48216.41216.411.98%2,425,541
Mar 31, 2025212.17213.50205.42212.21212.21-2.65%2,397,698
Mar 28, 2025221.50223.11214.01217.99217.99-2.09%2,418,976
Mar 27, 2025227.71228.06221.78222.64222.64-3.05%1,755,362
Mar 26, 2025235.00237.32227.44229.65229.65-2.78%1,447,189
Mar 25, 2025235.36238.71234.02236.22236.220.68%1,531,338
Mar 24, 2025233.63236.50231.49234.62234.623.20%1,897,488
Mar 21, 2025222.06228.11218.42227.34227.340.52%2,518,446
Mar 20, 2025226.33230.89224.28226.16226.16-1.61%2,300,618
Mar 19, 2025220.34233.56219.98229.86229.864.74%3,164,664
Mar 18, 2025219.99221.47213.04219.45219.45-0.69%2,419,233
Mar 17, 2025216.18224.52216.18220.98220.981.16%2,116,621
Mar 14, 2025214.30221.24212.70218.44218.445.02%3,067,073
Mar 13, 2025224.02224.19207.51208.00208.00-8.14%4,236,030
Mar 12, 2025231.00233.20224.39226.44226.441.04%2,804,139
Mar 11, 2025216.08226.94215.90224.10224.103.80%3,752,314
Mar 10, 2025230.58231.11212.97215.89215.89-9.62%4,902,987
Mar 7, 2025249.62251.00229.19238.86238.86-4.71%3,872,751
Mar 6, 2025268.69271.46249.54250.66250.66-9.42%2,389,670
Mar 5, 2025273.87277.21269.00276.73276.731.14%1,853,476
Mar 4, 2025270.10278.11262.27273.62273.62-0.22%2,119,290
Mar 3, 2025284.69287.26272.50274.22274.22-3.53%1,641,968
Feb 28, 2025277.30284.35273.93284.26284.262.08%2,208,697
Feb 27, 2025291.61295.91278.15278.48278.48-3.56%1,480,886
Feb 26, 2025286.00293.53286.00288.76288.761.58%2,126,581
Feb 25, 2025280.20285.86273.54284.26284.260.07%1,551,661