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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025161.95162.08159.92159.95--2.45%133,743
Oct 28, 2025163.90164.88162.06163.96163.96-0.18%2,772,930
Oct 27, 2025164.75167.10163.77164.26164.261.00%2,297,650
Oct 24, 2025167.30168.65162.15162.64162.64-1.44%1,977,820
Oct 23, 2025167.34168.34163.23165.01165.01-1.72%2,580,316
Oct 22, 2025170.56171.30167.18167.89167.89-0.49%4,269,280
Oct 21, 2025158.51169.32158.40168.71168.716.25%4,319,069
Oct 20, 2025153.67159.32152.90158.79158.794.50%2,530,051
Oct 17, 2025150.00152.14149.21151.95151.951.21%2,228,875
Oct 16, 2025152.77155.94148.31150.13150.130.19%2,726,124
Oct 15, 2025159.34159.88149.73149.84149.84-4.18%3,918,132
Oct 14, 2025147.60157.44147.33156.37156.374.67%3,907,742
Oct 13, 2025145.45149.41144.80149.39149.393.34%2,579,381
Oct 10, 2025149.21149.55144.32144.56144.56-2.15%2,528,015
Oct 9, 2025149.75150.73147.61147.74147.74-1.19%2,297,564
Oct 8, 2025151.02153.25149.17149.52149.52-0.40%2,254,555
Oct 7, 2025151.12152.00146.16150.12150.12-0.05%2,927,275
Oct 6, 2025151.77156.78148.25150.19150.19-0.20%3,916,768
Oct 3, 2025151.46152.38149.21150.49150.49-0.37%3,426,390
Oct 2, 2025150.40151.76147.40151.05151.050.99%3,492,337
Oct 1, 2025160.25162.25149.06149.57149.57-6.34%4,722,283
Sep 30, 2025165.15165.29157.58159.70159.70-3.39%3,329,225
Sep 29, 2025168.10168.66164.92165.31165.31-0.80%2,299,444
Sep 26, 2025162.11167.19161.30166.65166.652.60%2,137,668
Sep 25, 2025162.80164.18160.10162.42162.42-0.86%1,833,601
Sep 24, 2025167.15169.72163.63163.83163.83-1.12%2,415,343
Sep 23, 2025169.53170.52163.20165.68165.68-2.90%2,815,917
Sep 22, 2025167.75172.34166.28170.63170.630.93%1,634,719
Sep 19, 2025171.37171.90168.34169.05169.05-0.34%2,755,088
Sep 18, 2025174.78175.70168.12169.63169.63-1.52%2,322,276
Sep 17, 2025172.99176.89171.24172.25172.250.12%1,807,202
Sep 16, 2025174.73175.96171.30172.04172.04-1.05%1,780,760
Sep 15, 2025174.38176.67173.49173.87173.87-0.57%2,033,068
Sep 12, 2025176.98177.05173.94174.87174.87-1.04%1,385,181
Sep 11, 2025175.95178.82175.25176.71176.711.37%1,875,776
Sep 10, 2025182.50182.50173.20174.32174.32-4.41%2,172,208
Sep 9, 2025183.95184.00175.25182.36182.365.59%3,625,099
Sep 8, 2025172.99172.99169.04172.70172.700.16%1,834,998
Sep 5, 2025170.00174.52169.63172.43172.432.59%2,352,407
Sep 4, 2025170.36171.00165.43168.08168.08-1.52%3,099,164
Sep 3, 2025171.43173.68169.82170.68170.68-1.16%2,803,764
Sep 2, 2025174.71175.21171.56172.68172.68-2.87%2,078,617
Aug 29, 2025177.05180.24176.26177.78177.780.57%2,894,558
Aug 28, 2025173.00177.91172.81176.78176.782.85%2,762,454
Aug 27, 2025165.94172.60165.94171.88171.884.65%2,482,509
Aug 26, 2025168.77170.00164.01164.25164.25-2.62%2,281,734
Aug 25, 2025170.25171.10168.55168.67168.67-1.24%1,356,249
Aug 22, 2025164.54172.05163.81170.79170.793.77%1,725,284
Aug 21, 2025165.03165.78162.94164.59164.59-1.18%1,465,455
Aug 20, 2025165.64168.54164.30166.55166.550.20%1,730,493