Skip to main content
Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
159.33
+2.79 (1.78%)
At close: Dec 5, 2025, 4:00 PM EST
159.50
+0.17 (0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST

Atlassian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025156.10164.49155.79159.33159.331.78%4,013,507
Dec 4, 2025157.24158.21153.75156.54156.54-0.14%1,852,889
Dec 3, 2025153.57156.87151.63156.76156.761.85%2,363,864
Dec 2, 2025153.56156.65152.00153.91153.911.54%2,477,798
Dec 1, 2025148.03154.63147.90151.58151.581.38%2,737,702
Nov 28, 2025148.22151.36147.67149.52149.521.01%1,241,515
Nov 26, 2025147.37149.16146.93148.03148.03-0.68%1,816,101
Nov 25, 2025146.46150.89146.23149.04149.041.77%2,529,018
Nov 24, 2025146.75148.29145.00146.45146.450.12%3,605,126
Nov 21, 2025143.50146.53139.70146.28146.281.56%3,995,540
Nov 20, 2025147.54149.90143.39144.04144.04-1.69%2,300,046
Nov 19, 2025148.23150.10146.22146.51146.51-1.51%2,065,228
Nov 18, 2025146.27149.47145.20148.75148.751.87%2,561,485
Nov 17, 2025150.25151.70145.06146.02146.02-3.80%2,971,271
Nov 14, 2025150.33154.91149.10151.79151.79-0.17%2,658,755
Nov 13, 2025154.07157.30151.66152.05152.05-2.22%3,119,505
Nov 12, 2025158.68159.05153.16155.50155.50-1.29%2,066,409
Nov 11, 2025160.20164.31157.38157.54157.54-1.00%2,716,482
Nov 10, 2025157.55160.40154.48159.13159.130.82%2,394,371
Nov 7, 2025155.00158.11153.10157.83157.831.09%1,692,457
Nov 6, 2025159.55159.81152.93156.13156.13-3.30%2,664,869
Nov 5, 2025167.60168.98160.01161.46161.46-2.15%2,780,571
Nov 4, 2025174.31174.84161.76165.00165.00-6.29%4,944,125
Nov 3, 2025169.99176.72167.14176.08176.083.93%4,227,185
Oct 31, 2025159.97170.53158.50169.42169.425.45%6,806,507
Oct 30, 2025157.95165.00157.26160.67160.670.87%5,494,295
Oct 29, 2025162.33162.76158.42159.28159.28-2.85%2,603,324
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%2,819,661
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
Aug 19, 2025169.16170.16165.33166.21166.21-1.75%2,254,088
Aug 18, 2025166.03169.57165.00169.17169.171.30%1,626,723
Aug 15, 2025163.43168.71161.86167.00167.001.59%2,742,991
Aug 14, 2025161.42165.00160.11164.39164.390.24%3,075,878
Aug 13, 2025159.76164.12156.69163.99163.993.79%3,857,803
Aug 12, 2025159.28164.21157.29158.00158.00-0.80%5,760,901
Aug 11, 2025166.51171.21158.02159.28159.28-5.22%5,300,223
Aug 8, 2025174.05177.25166.63168.06168.06-1.72%7,908,817
Aug 7, 2025189.15189.69169.64171.00171.00-7.82%6,738,211
Aug 6, 2025187.07189.60184.26185.50185.500.03%2,991,429
Aug 5, 2025186.85186.85183.20185.44185.44-0.13%2,196,740
Aug 4, 2025184.99187.45184.10185.69185.691.49%1,528,244
Aug 1, 2025190.00190.00182.09182.96182.96-4.60%1,944,594
Jul 31, 2025198.50199.09191.26191.78191.78-2.74%1,868,007
Jul 30, 2025200.05200.39194.68197.19197.19-1.43%1,377,661
Jul 29, 2025202.40204.61197.91200.06200.06-0.88%1,028,774
Jul 28, 2025204.01206.00200.59201.84201.84-0.57%1,018,370
Jul 25, 2025201.66203.70200.02203.00203.001.59%1,122,152
Jul 24, 2025203.63204.47197.82199.83199.83-1.35%1,468,458
Jul 23, 2025199.30205.35197.04202.57202.572.08%2,328,835
Jul 22, 2025195.00202.84195.00198.44198.442.10%2,157,618
Jul 21, 2025194.83197.71193.68194.36194.36-0.26%1,356,798
Jul 18, 2025191.51194.89189.72194.86194.862.22%1,564,560
Jul 17, 2025190.46195.04190.15190.62190.620.09%2,070,967