Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
207.15
+6.16 (3.06%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 199.84 | 208.37 | 199.84 | 207.25 | 207.25 | 3.11% | 2,245,381 |
| Apr 14, 2025 | 206.98 | 210.50 | 198.43 | 200.99 | 200.99 | 1.32% | 2,031,851 |
| Apr 11, 2025 | 199.36 | 201.41 | 190.95 | 198.37 | 198.37 | 0.17% | 2,003,603 |
| Apr 10, 2025 | 202.00 | 204.14 | 193.46 | 198.03 | 198.03 | -5.53% | 3,850,254 |
| Apr 9, 2025 | 183.72 | 213.08 | 178.66 | 209.62 | 209.62 | 14.02% | 4,516,329 |
| Apr 8, 2025 | 193.63 | 198.69 | 179.87 | 183.84 | 183.84 | -1.48% | 2,513,561 |
| Apr 7, 2025 | 176.42 | 197.22 | 173.46 | 186.61 | 186.61 | -0.56% | 3,786,042 |
| Apr 4, 2025 | 193.78 | 194.00 | 181.78 | 187.67 | 187.67 | -5.38% | 3,207,103 |
| Apr 3, 2025 | 209.82 | 211.05 | 195.68 | 198.35 | 198.35 | -11.44% | 3,317,643 |
| Apr 2, 2025 | 215.47 | 227.31 | 214.00 | 223.96 | 223.96 | 3.49% | 2,334,475 |
| Apr 1, 2025 | 211.17 | 216.45 | 207.48 | 216.41 | 216.41 | 1.98% | 2,425,541 |
| Mar 31, 2025 | 212.17 | 213.50 | 205.42 | 212.21 | 212.21 | -2.65% | 2,397,698 |
| Mar 28, 2025 | 221.50 | 223.11 | 214.01 | 217.99 | 217.99 | -2.09% | 2,418,976 |
| Mar 27, 2025 | 227.71 | 228.06 | 221.78 | 222.64 | 222.64 | -3.05% | 1,755,362 |
| Mar 26, 2025 | 235.00 | 237.32 | 227.44 | 229.65 | 229.65 | -2.78% | 1,447,189 |
| Mar 25, 2025 | 235.36 | 238.71 | 234.02 | 236.22 | 236.22 | 0.68% | 1,531,338 |
| Mar 24, 2025 | 233.63 | 236.50 | 231.49 | 234.62 | 234.62 | 3.20% | 1,897,488 |
| Mar 21, 2025 | 222.06 | 228.11 | 218.42 | 227.34 | 227.34 | 0.52% | 2,518,446 |
| Mar 20, 2025 | 226.33 | 230.89 | 224.28 | 226.16 | 226.16 | -1.61% | 2,300,618 |
| Mar 19, 2025 | 220.34 | 233.56 | 219.98 | 229.86 | 229.86 | 4.74% | 3,164,664 |
| Mar 18, 2025 | 219.99 | 221.47 | 213.04 | 219.45 | 219.45 | -0.69% | 2,419,233 |
| Mar 17, 2025 | 216.18 | 224.52 | 216.18 | 220.98 | 220.98 | 1.16% | 2,116,621 |
| Mar 14, 2025 | 214.30 | 221.24 | 212.70 | 218.44 | 218.44 | 5.02% | 3,067,073 |
| Mar 13, 2025 | 224.02 | 224.19 | 207.51 | 208.00 | 208.00 | -8.14% | 4,236,030 |
| Mar 12, 2025 | 231.00 | 233.20 | 224.39 | 226.44 | 226.44 | 1.04% | 2,804,139 |
| Mar 11, 2025 | 216.08 | 226.94 | 215.90 | 224.10 | 224.10 | 3.80% | 3,752,314 |
| Mar 10, 2025 | 230.58 | 231.11 | 212.97 | 215.89 | 215.89 | -9.62% | 4,902,987 |
| Mar 7, 2025 | 249.62 | 251.00 | 229.19 | 238.86 | 238.86 | -4.71% | 3,872,751 |
| Mar 6, 2025 | 268.69 | 271.46 | 249.54 | 250.66 | 250.66 | -9.42% | 2,389,670 |
| Mar 5, 2025 | 273.87 | 277.21 | 269.00 | 276.73 | 276.73 | 1.14% | 1,853,476 |
| Mar 4, 2025 | 270.10 | 278.11 | 262.27 | 273.62 | 273.62 | -0.22% | 2,119,290 |
| Mar 3, 2025 | 284.69 | 287.26 | 272.50 | 274.22 | 274.22 | -3.53% | 1,641,968 |
| Feb 28, 2025 | 277.30 | 284.35 | 273.93 | 284.26 | 284.26 | 2.08% | 2,208,697 |
| Feb 27, 2025 | 291.61 | 295.91 | 278.15 | 278.48 | 278.48 | -3.56% | 1,480,886 |
| Feb 26, 2025 | 286.00 | 293.53 | 286.00 | 288.76 | 288.76 | 1.58% | 2,126,581 |
| Feb 25, 2025 | 280.20 | 285.86 | 273.54 | 284.26 | 284.26 | 0.07% | 1,551,661 |
| Feb 24, 2025 | 286.19 | 286.77 | 274.70 | 284.06 | 284.06 | -0.67% | 1,502,433 |
| Feb 21, 2025 | 296.86 | 298.63 | 283.46 | 285.99 | 285.99 | -4.19% | 1,717,559 |
| Feb 20, 2025 | 299.81 | 303.33 | 293.05 | 298.49 | 298.49 | -1.72% | 1,738,936 |
| Feb 19, 2025 | 311.27 | 315.03 | 302.52 | 303.72 | 303.72 | -3.72% | 2,334,849 |
| Feb 18, 2025 | 314.00 | 316.99 | 308.80 | 315.44 | 315.44 | 0.75% | 2,265,931 |
| Feb 14, 2025 | 312.58 | 314.35 | 307.31 | 313.10 | 313.10 | -0.92% | 2,882,532 |
| Feb 13, 2025 | 318.45 | 320.88 | 313.77 | 316.00 | 316.00 | -0.77% | 1,460,240 |
| Feb 12, 2025 | 313.63 | 318.50 | 310.64 | 318.45 | 318.45 | 1.10% | 1,225,725 |
| Feb 11, 2025 | 318.48 | 324.16 | 314.81 | 315.00 | 315.00 | -2.46% | 1,214,708 |
| Feb 10, 2025 | 319.84 | 326.00 | 316.50 | 322.94 | 322.94 | 2.76% | 2,042,085 |
| Feb 7, 2025 | 320.45 | 322.51 | 312.93 | 314.28 | 314.28 | -1.48% | 1,206,348 |
| Feb 6, 2025 | 320.41 | 324.20 | 318.01 | 319.00 | 319.00 | -0.56% | 1,406,343 |
| Feb 5, 2025 | 316.74 | 321.53 | 314.44 | 320.80 | 320.80 | 1.29% | 1,603,620 |
| Feb 4, 2025 | 310.81 | 322.00 | 310.47 | 316.73 | 316.73 | 1.71% | 1,928,249 |