Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
159.60
-4.36 (-2.66%)
Oct 29, 2025, 10:09 AM EDT - Market open
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 161.95 | 162.08 | 159.92 | 159.95 | - | -2.45% | 133,743 |
| Oct 28, 2025 | 163.90 | 164.88 | 162.06 | 163.96 | 163.96 | -0.18% | 2,772,930 |
| Oct 27, 2025 | 164.75 | 167.10 | 163.77 | 164.26 | 164.26 | 1.00% | 2,297,650 |
| Oct 24, 2025 | 167.30 | 168.65 | 162.15 | 162.64 | 162.64 | -1.44% | 1,977,820 |
| Oct 23, 2025 | 167.34 | 168.34 | 163.23 | 165.01 | 165.01 | -1.72% | 2,580,316 |
| Oct 22, 2025 | 170.56 | 171.30 | 167.18 | 167.89 | 167.89 | -0.49% | 4,269,280 |
| Oct 21, 2025 | 158.51 | 169.32 | 158.40 | 168.71 | 168.71 | 6.25% | 4,319,069 |
| Oct 20, 2025 | 153.67 | 159.32 | 152.90 | 158.79 | 158.79 | 4.50% | 2,530,051 |
| Oct 17, 2025 | 150.00 | 152.14 | 149.21 | 151.95 | 151.95 | 1.21% | 2,228,875 |
| Oct 16, 2025 | 152.77 | 155.94 | 148.31 | 150.13 | 150.13 | 0.19% | 2,726,124 |
| Oct 15, 2025 | 159.34 | 159.88 | 149.73 | 149.84 | 149.84 | -4.18% | 3,918,132 |
| Oct 14, 2025 | 147.60 | 157.44 | 147.33 | 156.37 | 156.37 | 4.67% | 3,907,742 |
| Oct 13, 2025 | 145.45 | 149.41 | 144.80 | 149.39 | 149.39 | 3.34% | 2,579,381 |
| Oct 10, 2025 | 149.21 | 149.55 | 144.32 | 144.56 | 144.56 | -2.15% | 2,528,015 |
| Oct 9, 2025 | 149.75 | 150.73 | 147.61 | 147.74 | 147.74 | -1.19% | 2,297,564 |
| Oct 8, 2025 | 151.02 | 153.25 | 149.17 | 149.52 | 149.52 | -0.40% | 2,254,555 |
| Oct 7, 2025 | 151.12 | 152.00 | 146.16 | 150.12 | 150.12 | -0.05% | 2,927,275 |
| 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 |