Skip to main content
Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
285.99
-12.50 (-4.19%)
At close: Feb 21, 2025, 4:00 PM
285.50
-0.49 (-0.17%)
After-hours: Feb 21, 2025, 4:10 PM EST

Atlassian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025299.81303.33293.05298.49298.49-1.72%1,738,502
Feb 19, 2025311.27315.03302.52303.72303.72-3.72%2,334,849
Feb 18, 2025314.00316.99308.80315.44315.440.75%2,265,931
Feb 14, 2025312.58314.35307.31313.10313.10-0.92%2,882,532
Feb 13, 2025318.45320.88313.77316.00316.00-0.77%1,460,240
Feb 12, 2025313.63318.50310.64318.45318.451.10%1,225,725
Feb 11, 2025318.48324.16314.81315.00315.00-2.46%1,214,708
Feb 10, 2025319.84326.00316.50322.94322.942.76%2,042,085
Feb 7, 2025320.45322.51312.93314.28314.28-1.48%1,206,348
Feb 6, 2025320.41324.20318.01319.00319.00-0.56%1,406,343
Feb 5, 2025316.74321.53314.44320.80320.801.29%1,603,620
Feb 4, 2025310.81322.00310.47316.73316.731.71%1,928,249
Feb 3, 2025299.11315.67296.00311.40311.401.51%3,125,070
Jan 31, 2025320.51324.37300.79306.78306.7814.92%8,332,696
Jan 30, 2025264.65270.87262.38266.95266.95-1.61%4,077,010
Jan 29, 2025273.49274.77266.23271.33271.33-1.23%1,652,541
Jan 28, 2025266.02282.00264.90274.71274.712.50%2,530,179
Jan 27, 2025262.59277.15260.45268.00268.001.20%2,005,117
Jan 24, 2025267.41271.53264.03264.81264.81-0.33%1,143,483
Jan 23, 2025261.66269.38258.64265.70265.701.86%1,787,031
Jan 22, 2025260.35261.20257.45260.85260.851.82%1,341,521
Jan 21, 2025254.04257.85252.05256.19256.191.52%1,153,285
Jan 17, 2025259.85259.85251.49252.36252.36-0.74%1,192,862
Jan 16, 2025255.16256.32252.54254.25254.251.69%1,819,080
Jan 15, 2025255.02258.78248.09250.03250.031.47%1,713,723
Jan 14, 2025239.73247.33238.41246.40246.404.30%2,049,881
Jan 13, 2025238.39239.79235.44236.24236.24-2.54%1,091,869
Jan 10, 2025248.28248.58241.43242.39242.39-0.86%1,809,159
Jan 8, 2025245.37248.55239.96244.49244.49-1.36%1,659,846
Jan 7, 2025259.72262.11246.59247.85247.85-2.66%1,599,392
Jan 6, 2025255.25259.50251.43254.63254.631.74%2,586,288
Jan 3, 2025244.51251.00242.89250.27250.273.25%2,125,250
Jan 2, 2025244.53246.37239.92242.39242.39-0.41%2,096,799
Dec 31, 2024248.25248.77241.52243.38243.38-1.51%1,146,659
Dec 30, 2024246.23248.86243.39247.10247.10-1.20%799,477
Dec 27, 2024253.66253.66247.56250.11250.11-1.62%934,044
Dec 26, 2024255.00256.90254.19254.24254.24-1.26%1,627,573
Dec 24, 2024252.69257.72251.02257.49257.492.42%844,540
Dec 23, 2024259.49259.49250.37251.40251.40-2.28%1,559,652
Dec 20, 2024247.08257.81246.01257.26257.262.40%3,001,768
Dec 19, 2024255.57259.15249.40251.23251.230.42%2,026,000
Dec 18, 2024269.31270.28249.62250.19250.19-7.26%3,544,999
Dec 17, 2024277.21278.93269.44269.79269.79-2.98%2,849,856
Dec 16, 2024276.29280.44274.85278.09278.09-0.20%1,256,991
Dec 13, 2024276.55279.90274.58278.65278.65-0.19%1,528,497
Dec 12, 2024271.75279.81271.75279.18279.181.65%1,408,555
Dec 11, 2024269.45274.95267.02274.65274.653.08%1,738,668
Dec 10, 2024273.00276.79264.34266.45266.45-2.45%2,381,519
Dec 9, 2024279.75281.66272.33273.14273.14-1.92%2,330,366
Dec 6, 2024279.31280.88276.74278.50278.500.64%2,452,579
Dec 5, 2024283.95285.38276.00276.72276.72-3.75%1,821,231
Dec 4, 2024275.19287.97268.30287.50287.507.13%3,098,451
Dec 3, 2024265.00269.39264.00268.36268.360.93%1,389,210
Dec 2, 2024263.00267.61262.85265.88265.880.87%1,144,296
Nov 29, 2024262.41265.89261.84263.58263.580.43%828,438
Nov 27, 2024262.00263.69258.00262.46262.460.09%1,422,975
Nov 26, 2024261.49264.63260.21262.23262.230.47%1,345,808
Nov 25, 2024262.02269.40260.00261.00261.000.16%2,699,212
Nov 22, 2024254.99262.00253.26260.58260.582.60%2,162,105
Nov 21, 2024246.45255.87246.45253.97253.973.47%2,142,369
Nov 20, 2024247.33249.92241.82245.45245.45-0.92%1,516,253
Nov 19, 2024238.38248.01235.53247.73247.733.79%2,677,924
Nov 18, 2024239.30242.02236.68238.69238.69-0.56%2,227,687
Nov 15, 2024244.73247.57238.38240.04240.04-3.98%2,279,443
Nov 14, 2024250.12256.39248.73249.99249.99-1.10%2,784,556
Nov 13, 2024245.00255.01244.30252.78252.783.06%2,565,379
Nov 12, 2024242.01248.59241.93245.28245.28-0.23%2,267,379
Nov 11, 2024238.00247.15237.80245.85245.853.39%3,007,002
Nov 8, 2024233.89238.29231.83237.80237.801.64%2,514,459
Nov 7, 2024225.75236.28225.75233.96233.963.72%2,725,735
Nov 6, 2024223.99228.25221.49225.57225.571.80%2,422,900
Nov 5, 2024218.33222.40214.89221.58221.581.20%2,935,464
Nov 4, 2024216.65221.38215.00218.96218.96-2.40%3,569,874
Nov 1, 2024225.45229.16214.69224.35224.3518.99%9,591,126
Oct 31, 2024190.36191.34187.64188.54188.54-1.00%3,718,648
Oct 30, 2024190.34194.94190.26190.44190.44-0.68%1,978,849
Oct 29, 2024190.00193.30187.58191.74191.741.63%1,828,614
Oct 28, 2024190.00190.31187.75188.66188.66-0.04%1,429,828
Oct 25, 2024190.54192.97188.23188.73188.73-0.33%1,585,653
Oct 24, 2024188.00191.75187.37189.35189.350.31%1,404,039
Oct 23, 2024191.79192.86186.99188.76188.76-2.64%1,341,708
Oct 22, 2024190.84195.95190.35193.87193.870.54%1,537,347
Oct 21, 2024190.30193.69189.81192.83192.830.59%1,731,295
Oct 18, 2024188.79193.88186.53191.70191.701.70%1,503,496
Oct 17, 2024191.20191.67186.12188.50188.50-0.45%1,213,509
Oct 16, 2024191.90193.00187.24189.35189.35-0.81%1,626,648
Oct 15, 2024193.00195.61190.27190.89190.89-1.60%1,849,533
Oct 14, 2024189.81196.25189.35194.00194.003.71%3,627,723
Oct 11, 2024185.50192.31185.37187.06187.061.66%2,969,550
Oct 10, 2024176.73184.53175.59184.00184.003.90%2,056,146
Oct 9, 2024168.02177.63168.02177.10177.105.40%1,904,092
Oct 8, 2024167.18170.90165.92168.02168.020.29%1,399,270
Oct 7, 2024170.24171.30167.25167.53167.53-2.03%1,673,499
Oct 4, 2024162.00171.84161.08171.00171.006.58%1,916,991
Oct 3, 2024158.00161.19157.79160.44160.440.12%974,486
Oct 2, 2024161.92162.63159.03160.24160.24-0.73%926,491
Oct 1, 2024163.23163.38155.37161.42161.421.64%2,568,479
Sep 30, 2024161.13162.24157.95158.81158.81-1.49%1,166,229
Sep 27, 2024163.99163.99160.41161.22161.22-1.18%1,428,798
Sep 26, 2024163.99164.68160.75163.14163.140.77%1,350,580