Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
86.48
-0.49 (-0.56%)
At close: Feb 12, 2026, 4:00 PM EST
86.00
-0.48 (-0.56%)
After-hours: Feb 12, 2026, 7:58 PM EST
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 87.14 | 88.50 | 83.17 | 86.48 | 86.48 | -0.56% | 10,948,526 |
| Feb 11, 2026 | 91.75 | 93.00 | 85.04 | 86.97 | 86.97 | -6.40% | 8,566,149 |
| Feb 10, 2026 | 91.29 | 97.00 | 90.50 | 92.92 | 92.92 | 1.85% | 6,733,728 |
| Feb 9, 2026 | 93.46 | 94.00 | 88.51 | 91.23 | 91.23 | -3.68% | 8,646,974 |
| Feb 6, 2026 | 100.14 | 102.99 | 92.32 | 94.72 | 94.72 | -3.75% | 13,953,440 |
| Feb 5, 2026 | 104.49 | 106.96 | 97.93 | 98.41 | 98.41 | -6.31% | 7,707,293 |
| Feb 4, 2026 | 103.94 | 110.23 | 98.71 | 105.04 | 105.04 | 0.04% | 7,436,506 |
| Feb 3, 2026 | 110.01 | 110.24 | 100.92 | 105.00 | 105.00 | -7.65% | 7,640,512 |
| Feb 2, 2026 | 117.84 | 119.61 | 113.47 | 113.70 | 113.70 | -3.79% | 5,106,216 |
| Jan 30, 2026 | 121.62 | 123.56 | 117.83 | 118.18 | 118.18 | -1.83% | 4,398,724 |
| Jan 29, 2026 | 125.16 | 125.41 | 115.01 | 120.38 | 120.38 | -10.67% | 9,466,523 |
| Jan 28, 2026 | 135.49 | 138.85 | 133.61 | 134.76 | 134.76 | 0.67% | 2,195,150 |
| Jan 27, 2026 | 139.49 | 140.68 | 131.17 | 133.86 | 133.86 | -3.31% | 4,264,921 |
| Jan 26, 2026 | 132.74 | 138.95 | 132.51 | 138.44 | 138.44 | 5.08% | 6,064,531 |
| Jan 23, 2026 | 128.76 | 132.28 | 128.65 | 131.75 | 131.75 | 2.58% | 5,729,778 |
| Jan 22, 2026 | 123.20 | 128.77 | 122.99 | 128.44 | 128.44 | 4.93% | 4,957,829 |
| 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 |
| Dec 18, 2025 | 162.35 | 166.33 | 161.00 | 165.00 | 165.00 | 1.86% | 2,193,624 |
| Dec 17, 2025 | 160.70 | 166.48 | 160.17 | 161.98 | 161.98 | 1.52% | 3,488,750 |
| Dec 16, 2025 | 158.91 | 163.50 | 158.11 | 159.56 | 159.56 | 0.25% | 1,588,882 |
| Dec 15, 2025 | 162.65 | 162.65 | 157.12 | 159.17 | 159.17 | -1.77% | 2,711,684 |
| Dec 12, 2025 | 163.00 | 164.49 | 160.31 | 162.04 | 162.04 | -0.75% | 1,438,406 |
| Dec 11, 2025 | 162.43 | 164.84 | 160.97 | 163.27 | 163.27 | 0.95% | 1,510,896 |
| Dec 10, 2025 | 160.54 | 164.03 | 159.70 | 161.73 | 161.73 | 0.20% | 1,918,537 |
| Dec 9, 2025 | 159.70 | 162.69 | 158.26 | 161.41 | 161.41 | 0.42% | 1,863,786 |
| Dec 8, 2025 | 160.60 | 162.40 | 159.31 | 160.74 | 160.74 | 0.88% | 2,009,989 |
| Dec 5, 2025 | 156.10 | 164.49 | 155.79 | 159.33 | 159.33 | 1.78% | 4,031,029 |
| Dec 4, 2025 | 157.24 | 158.21 | 153.75 | 156.54 | 156.54 | -0.14% | 1,870,810 |
| Dec 3, 2025 | 153.57 | 156.87 | 151.63 | 156.76 | 156.76 | 1.85% | 2,429,045 |
| Dec 2, 2025 | 153.56 | 156.65 | 152.00 | 153.91 | 153.91 | 1.54% | 2,482,480 |