Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
76.81
-1.57 (-2.00%)
At close: Mar 4, 2026, 4:00 PM EST
77.40
+0.59 (0.77%)
Pre-market: Mar 5, 2026, 5:50 AM EST
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 77.50 | 78.30 | 74.35 | 76.81 | 76.81 | -2.00% | 6,373,079 |
| Mar 3, 2026 | 72.11 | 78.75 | 71.00 | 78.38 | 78.38 | 6.21% | 5,945,927 |
| Mar 2, 2026 | 72.91 | 75.65 | 72.34 | 73.80 | 73.80 | -1.77% | 5,432,935 |
| Feb 27, 2026 | 75.43 | 76.77 | 73.56 | 75.13 | 75.13 | -5.41% | 7,419,952 |
| Feb 26, 2026 | 75.00 | 81.67 | 75.00 | 79.43 | 79.43 | 8.53% | 10,623,894 |
| Feb 25, 2026 | 70.89 | 73.55 | 67.87 | 73.19 | 73.19 | 2.82% | 6,396,622 |
| Feb 24, 2026 | 68.81 | 73.20 | 67.85 | 71.18 | 71.18 | 3.44% | 10,131,830 |
| Feb 23, 2026 | 73.50 | 73.75 | 68.27 | 68.81 | 68.81 | -9.44% | 10,326,653 |
| Feb 20, 2026 | 79.57 | 81.19 | 75.01 | 75.98 | 75.98 | -5.33% | 9,565,018 |
| Feb 19, 2026 | 83.71 | 84.35 | 80.21 | 80.26 | 80.26 | -4.01% | 6,662,217 |
| Feb 18, 2026 | 82.04 | 84.48 | 80.40 | 83.61 | 83.61 | 1.78% | 4,623,708 |
| Feb 17, 2026 | 85.44 | 87.20 | 80.40 | 82.15 | 82.15 | -2.64% | 8,777,063 |
| Feb 13, 2026 | 86.38 | 88.25 | 84.00 | 84.38 | 84.38 | -2.43% | 6,198,006 |
| Feb 12, 2026 | 87.14 | 88.50 | 83.17 | 86.48 | 86.48 | -0.56% | 11,092,388 |
| Feb 11, 2026 | 91.75 | 93.00 | 85.04 | 86.97 | 86.97 | -6.40% | 8,582,986 |
| Feb 10, 2026 | 91.29 | 97.00 | 90.50 | 92.92 | 92.92 | 1.85% | 6,759,798 |
| Feb 9, 2026 | 93.46 | 94.00 | 88.51 | 91.23 | 91.23 | -3.68% | 8,779,270 |
| Feb 6, 2026 | 100.14 | 102.99 | 92.32 | 94.72 | 94.72 | -3.75% | 14,004,997 |
| Feb 5, 2026 | 104.49 | 106.96 | 97.93 | 98.41 | 98.41 | -6.31% | 8,239,639 |
| Feb 4, 2026 | 103.94 | 110.23 | 98.71 | 105.04 | 105.04 | 0.04% | 7,445,077 |
| Feb 3, 2026 | 110.01 | 110.24 | 100.92 | 105.00 | 105.00 | -7.65% | 7,658,011 |
| Feb 2, 2026 | 117.84 | 119.61 | 113.47 | 113.70 | 113.70 | -3.79% | 5,168,711 |
| Jan 30, 2026 | 121.62 | 123.56 | 117.83 | 118.18 | 118.18 | -1.83% | 4,400,025 |
| Jan 29, 2026 | 125.16 | 125.41 | 115.01 | 120.38 | 120.38 | -10.67% | 9,472,321 |
| Jan 28, 2026 | 135.49 | 138.85 | 133.61 | 134.76 | 134.76 | 0.67% | 2,524,161 |
| Jan 27, 2026 | 139.49 | 140.68 | 131.17 | 133.86 | 133.86 | -3.31% | 4,270,846 |
| Jan 26, 2026 | 132.74 | 138.95 | 132.51 | 138.44 | 138.44 | 5.08% | 6,110,712 |
| Jan 23, 2026 | 128.76 | 132.28 | 128.65 | 131.75 | 131.75 | 2.58% | 5,862,998 |
| Jan 22, 2026 | 123.20 | 128.77 | 122.99 | 128.44 | 128.44 | 4.93% | 4,959,238 |
| Jan 21, 2026 | 118.61 | 123.40 | 116.56 | 122.41 | 122.41 | 3.68% | 6,242,351 |
| Jan 20, 2026 | 115.83 | 121.21 | 115.53 | 118.06 | 118.06 | -0.41% | 6,710,475 |
| Jan 16, 2026 | 129.22 | 129.46 | 118.08 | 118.55 | 118.55 | -7.71% | 8,298,932 |
| Jan 15, 2026 | 132.66 | 133.97 | 127.71 | 128.45 | 128.45 | -2.66% | 4,631,034 |
| Jan 14, 2026 | 137.20 | 138.92 | 131.20 | 131.96 | 131.96 | -4.30% | 4,012,319 |
| Jan 13, 2026 | 146.27 | 148.00 | 137.66 | 137.89 | 137.89 | -5.84% | 5,130,978 |
| Jan 12, 2026 | 145.91 | 148.73 | 143.66 | 146.44 | 146.44 | 0.01% | 2,515,898 |
| Jan 9, 2026 | 150.00 | 150.84 | 143.11 | 146.42 | 146.42 | -2.01% | 3,705,518 |
| Jan 8, 2026 | 159.19 | 159.19 | 149.02 | 149.43 | 149.43 | -7.11% | 4,094,808 |
| Jan 7, 2026 | 158.36 | 163.92 | 157.21 | 160.87 | 160.87 | 1.58% | 2,683,362 |
| Jan 6, 2026 | 152.67 | 161.18 | 150.50 | 158.36 | 158.36 | 2.91% | 2,990,456 |
| Jan 5, 2026 | 155.00 | 156.38 | 152.42 | 153.88 | 153.88 | -0.57% | 4,158,731 |
| Jan 2, 2026 | 162.14 | 162.14 | 153.84 | 154.76 | 154.76 | -4.55% | 2,673,868 |
| Dec 31, 2025 | 163.00 | 163.26 | 161.53 | 162.14 | 162.14 | -0.48% | 1,372,626 |
| Dec 30, 2025 | 162.56 | 164.50 | 162.09 | 162.93 | 162.93 | -0.65% | 1,092,159 |
| Dec 29, 2025 | 162.02 | 164.69 | 162.02 | 163.99 | 163.99 | 0.51% | 1,260,691 |
| Dec 26, 2025 | 161.68 | 163.39 | 161.21 | 163.15 | 163.15 | 1.26% | 865,667 |
| Dec 24, 2025 | 160.84 | 162.05 | 159.88 | 161.12 | 161.12 | -0.78% | 438,965 |
| Dec 23, 2025 | 162.78 | 163.85 | 158.04 | 162.39 | 162.39 | -1.25% | 1,864,530 |
| Dec 22, 2025 | 161.95 | 166.00 | 161.08 | 164.45 | 164.45 | 2.10% | 1,372,908 |
| Dec 19, 2025 | 163.89 | 165.73 | 160.49 | 161.07 | 161.07 | -2.38% | 4,378,540 |