Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
219.36
+3.31 (1.53%)
At close: Jul 8, 2025, 4:00 PM
219.52
+0.16 (0.07%)
After-hours: Jul 8, 2025, 4:13 PM EDT
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 217.67 | 220.00 | 216.52 | 219.34 | - | 1.52% | 1,663,541 |
| Jul 7, 2025 | 212.10 | 216.60 | 210.96 | 216.05 | 216.05 | 1.18% | 2,102,966 |
| Jul 3, 2025 | 209.37 | 216.28 | 209.28 | 213.53 | 213.53 | 3.26% | 1,566,326 |
| Jul 2, 2025 | 205.81 | 206.90 | 200.82 | 206.78 | 206.78 | -0.45% | 1,724,976 |
| Jul 1, 2025 | 203.66 | 209.87 | 202.00 | 207.71 | 207.71 | 2.27% | 2,337,924 |
| Jun 30, 2025 | 203.32 | 204.84 | 201.89 | 203.09 | 203.09 | 0.38% | 1,626,810 |
| Jun 27, 2025 | 199.86 | 206.58 | 199.05 | 202.32 | 202.32 | 1.92% | 2,463,301 |
| Jun 26, 2025 | 199.78 | 201.23 | 195.89 | 198.50 | 198.50 | 0.07% | 1,974,585 |
| Jun 25, 2025 | 200.67 | 204.39 | 197.14 | 198.36 | 198.36 | -1.15% | 1,906,673 |
| Jun 24, 2025 | 196.72 | 200.75 | 194.90 | 200.67 | 200.67 | 4.11% | 2,171,324 |
| Jun 23, 2025 | 189.35 | 194.32 | 187.84 | 192.74 | 192.74 | 1.69% | 2,998,222 |
| Jun 20, 2025 | 196.40 | 199.00 | 189.00 | 189.53 | 189.53 | -3.37% | 4,773,960 |
| Jun 18, 2025 | 198.02 | 199.37 | 193.50 | 196.14 | 196.14 | -1.04% | 3,199,687 |
| Jun 17, 2025 | 199.50 | 202.07 | 197.95 | 198.20 | 198.20 | -1.06% | 1,806,752 |
| Jun 16, 2025 | 197.62 | 202.68 | 197.62 | 200.32 | 200.32 | 1.78% | 1,866,698 |
| Jun 13, 2025 | 196.87 | 200.44 | 195.85 | 196.82 | 196.82 | -1.25% | 1,900,462 |
| Jun 12, 2025 | 200.30 | 202.09 | 195.40 | 199.32 | 199.32 | -1.08% | 2,687,857 |
| Jun 11, 2025 | 210.32 | 212.99 | 200.92 | 201.50 | 201.50 | -5.42% | 3,196,302 |
| Jun 10, 2025 | 214.17 | 215.40 | 208.29 | 213.05 | 213.05 | -0.90% | 2,074,345 |
| Jun 9, 2025 | 214.69 | 217.33 | 212.87 | 214.99 | 214.99 | 0.22% | 1,595,129 |
| Jun 6, 2025 | 220.02 | 220.55 | 214.40 | 214.51 | 214.51 | -1.87% | 1,579,599 |
| Jun 5, 2025 | 211.84 | 220.43 | 210.82 | 218.60 | 218.60 | 3.64% | 2,680,694 |
| Jun 4, 2025 | 210.00 | 214.25 | 210.00 | 210.92 | 210.92 | 0.01% | 1,328,912 |
| Jun 3, 2025 | 204.98 | 211.24 | 203.91 | 210.89 | 210.89 | 2.56% | 2,935,928 |
| Jun 2, 2025 | 207.00 | 208.21 | 198.50 | 205.63 | 205.63 | -0.96% | 2,439,284 |
| May 30, 2025 | 204.33 | 207.98 | 201.73 | 207.63 | 207.63 | 1.81% | 3,481,435 |
| May 29, 2025 | 215.50 | 215.50 | 203.64 | 203.93 | 203.93 | -4.27% | 2,866,863 |
| May 28, 2025 | 211.10 | 214.01 | 209.71 | 213.03 | 213.03 | 0.92% | 1,586,981 |
| May 27, 2025 | 209.51 | 211.95 | 207.53 | 211.08 | 211.08 | 2.06% | 1,720,546 |
| May 23, 2025 | 203.61 | 207.57 | 202.79 | 206.82 | 206.82 | -0.74% | 2,037,889 |
| May 22, 2025 | 208.27 | 210.65 | 206.50 | 208.37 | 208.37 | -0.38% | 2,390,340 |
| May 21, 2025 | 214.17 | 215.28 | 208.63 | 209.17 | 209.17 | -2.48% | 1,718,619 |
| May 20, 2025 | 214.14 | 215.78 | 211.46 | 214.49 | 214.49 | 0.01% | 1,780,229 |
| May 19, 2025 | 215.58 | 216.51 | 213.72 | 214.47 | 214.47 | -2.86% | 2,742,363 |
| May 16, 2025 | 220.70 | 223.42 | 218.74 | 220.79 | 220.79 | -0.04% | 1,731,268 |
| May 15, 2025 | 220.54 | 222.73 | 217.45 | 220.88 | 220.88 | -1.78% | 1,737,536 |
| May 14, 2025 | 228.00 | 230.63 | 223.91 | 224.88 | 224.88 | -2.02% | 2,016,923 |
| May 13, 2025 | 224.34 | 232.36 | 224.14 | 229.52 | 229.52 | 2.58% | 1,642,890 |
| May 12, 2025 | 219.67 | 224.35 | 218.51 | 223.75 | 223.75 | 7.82% | 2,413,888 |
| May 9, 2025 | 208.50 | 211.08 | 204.72 | 207.52 | 207.52 | -0.34% | 1,480,263 |
| May 8, 2025 | 208.50 | 211.50 | 205.80 | 208.22 | 208.22 | 1.22% | 1,552,302 |
| May 7, 2025 | 208.26 | 209.50 | 203.53 | 205.71 | 205.71 | -1.05% | 2,203,262 |
| May 6, 2025 | 205.11 | 208.75 | 203.59 | 207.89 | 207.89 | 0.05% | 1,868,727 |
| May 5, 2025 | 207.29 | 213.82 | 206.60 | 207.78 | 207.78 | -0.34% | 2,339,784 |
| May 2, 2025 | 204.73 | 216.36 | 203.00 | 208.48 | 208.48 | -8.99% | 8,184,795 |
| May 1, 2025 | 239.67 | 242.00 | 228.62 | 229.07 | 229.07 | 0.33% | 4,420,966 |
| Apr 30, 2025 | 223.74 | 228.65 | 220.01 | 228.31 | 228.31 | -0.08% | 1,632,007 |
| Apr 29, 2025 | 229.14 | 233.13 | 227.69 | 228.49 | 228.49 | -0.58% | 1,236,188 |
| Apr 28, 2025 | 230.36 | 231.97 | 226.91 | 229.83 | 229.83 | 0.50% | 1,722,869 |
| Apr 25, 2025 | 225.00 | 232.22 | 225.00 | 228.68 | 228.68 | 1.60% | 2,545,362 |