Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
207.82
-9.30 (-4.28%)
At close: Oct 16, 2026, 4:00 PM EDT
206.24
-1.58 (-0.76%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Atlassian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 218.95 | 223.70 | 204.00 | 207.82 | 207.82 | -4.28% | 2,945,285 |
| Oct 15, 2026 | 202.66 | 217.25 | 201.55 | 217.12 | 217.12 | 6.09% | 3,662,504 |
| Oct 14, 2026 | 206.66 | 210.84 | 203.10 | 204.66 | 204.66 | -1.62% | 2,069,232 |
| Oct 13, 2026 | 209.41 | 214.77 | 207.71 | 208.04 | 208.04 | 0.14% | 2,355,784 |
| Oct 12, 2026 | 208.97 | 212.84 | 205.43 | 207.75 | 207.75 | 0.46% | 1,932,811 |
| Oct 9, 2026 | 204.45 | 207.37 | 202.01 | 206.79 | 206.79 | 1.58% | 2,092,560 |
| Oct 8, 2026 | 197.00 | 203.89 | 196.10 | 203.57 | 203.57 | 3.97% | 2,833,182 |
| Oct 7, 2026 | 194.87 | 198.39 | 193.49 | 195.79 | 195.79 | 0.93% | 1,747,275 |
| Oct 6, 2026 | 198.85 | 199.08 | 190.96 | 193.98 | 193.98 | -1.36% | 1,930,939 |
| Oct 5, 2026 | 187.63 | 197.50 | 186.50 | 196.65 | 196.65 | 4.66% | 3,030,047 |
| Oct 2, 2026 | 190.98 | 191.83 | 186.64 | 187.89 | 187.89 | -1.06% | 1,699,836 |
| Oct 1, 2026 | 183.72 | 191.07 | 182.57 | 189.91 | 189.91 | 5.92% | 2,476,289 |
| Sep 30, 2026 | 176.40 | 183.80 | 175.50 | 179.29 | 179.29 | 1.89% | 2,463,234 |
| Sep 29, 2026 | 177.73 | 179.50 | 168.05 | 175.96 | 175.96 | -1.45% | 4,584,196 |
| Sep 28, 2026 | 182.11 | 182.11 | 173.50 | 178.54 | 178.54 | -4.90% | 3,659,720 |
| Sep 25, 2026 | 192.01 | 194.81 | 187.23 | 187.74 | 187.74 | -2.53% | 1,885,356 |
| Sep 24, 2026 | 195.91 | 198.00 | 191.70 | 192.61 | 192.61 | -1.27% | 1,694,499 |
| Sep 23, 2026 | 190.02 | 196.92 | 188.97 | 195.08 | 195.08 | 3.41% | 2,408,350 |
| Sep 22, 2026 | 200.00 | 200.00 | 185.58 | 188.65 | 188.65 | -3.59% | 2,962,093 |
| Sep 21, 2026 | 194.46 | 198.47 | 193.84 | 195.67 | 195.67 | 1.90% | 3,180,159 |
| Sep 18, 2026 | 193.47 | 194.04 | 188.83 | 192.02 | 192.02 | -0.26% | 8,903,996 |
| Sep 17, 2026 | 188.62 | 195.54 | 185.72 | 192.53 | 192.53 | 1.18% | 2,478,293 |
| Sep 16, 2026 | 185.50 | 191.04 | 185.00 | 190.28 | 190.28 | 0.25% | 2,592,174 |
| Sep 15, 2026 | 187.15 | 194.01 | 187.01 | 189.81 | 189.81 | -1.54% | 2,186,702 |
| Sep 14, 2026 | 186.29 | 193.17 | 181.76 | 192.77 | 192.77 | 7.27% | 3,737,409 |
| Sep 11, 2026 | 178.61 | 183.00 | 176.76 | 179.70 | 179.70 | 0.07% | 1,791,698 |
| Sep 10, 2026 | 174.46 | 183.70 | 174.46 | 179.57 | 179.57 | 1.03% | 3,075,568 |
| Sep 9, 2026 | 176.30 | 181.49 | 174.21 | 177.74 | 177.74 | 0.75% | 3,518,367 |
| Sep 8, 2026 | 184.39 | 185.00 | 175.53 | 176.42 | 176.42 | -6.94% | 3,875,114 |
| Sep 4, 2026 | 189.71 | 193.43 | 186.54 | 189.58 | 189.58 | -2.62% | 2,473,769 |
| Sep 3, 2026 | 190.61 | 198.60 | 190.61 | 194.68 | 194.68 | 4.42% | 3,359,288 |
| Sep 2, 2026 | 187.57 | 192.87 | 184.73 | 186.44 | 186.44 | -0.32% | 3,546,782 |
| Sep 1, 2026 | 190.58 | 193.65 | 185.45 | 187.03 | 187.03 | -3.68% | 3,891,792 |
| Aug 31, 2026 | 188.41 | 197.30 | 187.67 | 194.17 | 194.17 | 1.97% | 5,117,290 |
| Aug 28, 2026 | 185.00 | 194.96 | 185.00 | 190.42 | 190.42 | 2.58% | 5,224,708 |
| Aug 27, 2026 | 169.00 | 185.73 | 168.73 | 185.62 | 185.62 | 10.18% | 6,073,950 |
| Aug 26, 2026 | 161.98 | 170.00 | 160.96 | 168.47 | 168.47 | 1.19% | 4,127,538 |
| Aug 25, 2026 | 170.64 | 172.10 | 165.10 | 166.49 | 166.49 | -2.82% | 2,909,953 |
| Aug 24, 2026 | 169.30 | 174.23 | 169.04 | 171.33 | 171.33 | -0.28% | 2,584,312 |
| Aug 21, 2026 | 174.22 | 176.00 | 168.01 | 171.81 | 171.81 | -1.77% | 3,275,677 |
| Aug 20, 2026 | 173.90 | 177.88 | 171.22 | 174.91 | 174.91 | 0.39% | 5,458,362 |
| Aug 19, 2026 | 161.61 | 176.15 | 161.50 | 174.23 | 174.23 | 6.89% | 6,066,916 |
| Aug 18, 2026 | 158.58 | 167.87 | 158.58 | 163.00 | 163.00 | 2.94% | 4,888,443 |
| Aug 17, 2026 | 159.07 | 161.60 | 156.55 | 158.34 | 158.34 | -2.39% | 3,048,946 |
| Aug 14, 2026 | 166.21 | 167.75 | 161.84 | 162.22 | 162.22 | -2.27% | 4,191,273 |
| Aug 13, 2026 | 155.56 | 167.11 | 154.90 | 165.98 | 165.98 | 6.92% | 5,535,800 |
| Aug 12, 2026 | 151.54 | 156.45 | 150.75 | 155.24 | 155.24 | 0.75% | 4,031,756 |
| Aug 11, 2026 | 151.38 | 156.22 | 148.87 | 154.08 | 154.08 | 1.46% | 4,432,402 |
| Aug 10, 2026 | 149.33 | 153.99 | 145.00 | 151.87 | 151.87 | 1.88% | 8,654,988 |
| Aug 7, 2026 | 145.14 | 153.20 | 141.51 | 149.07 | 149.07 | 35.31% | 20,086,002 |