Skip to main content
Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
82.42
-0.09 (-0.11%)
Mar 6, 2026, 1:56 PM EST - Market open

Atlassian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202681.8084.9579.4382.42--0.11%4,542,340
Mar 5, 202677.7684.2677.7082.5182.517.42%12,178,661
Mar 4, 202677.5078.3074.3576.8176.81-2.00%6,373,079
Mar 3, 202672.1178.7571.0078.3878.386.21%5,945,927
Mar 2, 202672.9175.6572.3473.8073.80-1.77%5,432,935
Feb 27, 202675.4376.7773.5675.1375.13-5.41%7,419,952
Feb 26, 202675.0081.6775.0079.4379.438.53%10,623,894
Feb 25, 202670.8973.5567.8773.1973.192.82%6,396,622
Feb 24, 202668.8173.2067.8571.1871.183.44%10,131,830
Feb 23, 202673.5073.7568.2768.8168.81-9.44%10,326,653
Feb 20, 202679.5781.1975.0175.9875.98-5.33%9,565,018
Feb 19, 202683.7184.3580.2180.2680.26-4.01%6,662,217
Feb 18, 202682.0484.4880.4083.6183.611.78%4,623,708
Feb 17, 202685.4487.2080.4082.1582.15-2.64%8,777,063
Feb 13, 202686.3888.2584.0084.3884.38-2.43%6,198,006
Feb 12, 202687.1488.5083.1786.4886.48-0.56%11,092,388
Feb 11, 202691.7593.0085.0486.9786.97-6.40%8,582,986
Feb 10, 202691.2997.0090.5092.9292.921.85%6,759,798
Feb 9, 202693.4694.0088.5191.2391.23-3.68%8,779,270
Feb 6, 2026100.14102.9992.3294.7294.72-3.75%14,004,997
Feb 5, 2026104.49106.9697.9398.4198.41-6.31%8,239,639
Feb 4, 2026103.94110.2398.71105.04105.040.04%7,445,077
Feb 3, 2026110.01110.24100.92105.00105.00-7.65%7,658,011
Feb 2, 2026117.84119.61113.47113.70113.70-3.79%5,168,711
Jan 30, 2026121.62123.56117.83118.18118.18-1.83%4,400,025
Jan 29, 2026125.16125.41115.01120.38120.38-10.67%9,472,321
Jan 28, 2026135.49138.85133.61134.76134.760.67%2,524,161
Jan 27, 2026139.49140.68131.17133.86133.86-3.31%4,270,846
Jan 26, 2026132.74138.95132.51138.44138.445.08%6,110,712
Jan 23, 2026128.76132.28128.65131.75131.752.58%5,862,998
Jan 22, 2026123.20128.77122.99128.44128.444.93%4,959,238
Jan 21, 2026118.61123.40116.56122.41122.413.68%6,242,351
Jan 20, 2026115.83121.21115.53118.06118.06-0.41%6,710,475
Jan 16, 2026129.22129.46118.08118.55118.55-7.71%8,298,932
Jan 15, 2026132.66133.97127.71128.45128.45-2.66%4,631,034
Jan 14, 2026137.20138.92131.20131.96131.96-4.30%4,012,319
Jan 13, 2026146.27148.00137.66137.89137.89-5.84%5,130,978
Jan 12, 2026145.91148.73143.66146.44146.440.01%2,515,898
Jan 9, 2026150.00150.84143.11146.42146.42-2.01%3,705,518
Jan 8, 2026159.19159.19149.02149.43149.43-7.11%4,094,808
Jan 7, 2026158.36163.92157.21160.87160.871.58%2,683,362
Jan 6, 2026152.67161.18150.50158.36158.362.91%2,990,456
Jan 5, 2026155.00156.38152.42153.88153.88-0.57%4,158,731
Jan 2, 2026162.14162.14153.84154.76154.76-4.55%2,673,868
Dec 31, 2025163.00163.26161.53162.14162.14-0.48%1,372,626
Dec 30, 2025162.56164.50162.09162.93162.93-0.65%1,092,159
Dec 29, 2025162.02164.69162.02163.99163.990.51%1,260,691
Dec 26, 2025161.68163.39161.21163.15163.151.26%865,667
Dec 24, 2025160.84162.05159.88161.12161.12-0.78%438,965
Dec 23, 2025162.78163.85158.04162.39162.39-1.25%1,864,530
Dec 22, 2025161.95166.00161.08164.45164.452.10%1,372,908
Dec 19, 2025163.89165.73160.49161.07161.07-2.38%4,378,540
Dec 18, 2025162.35166.33161.00165.00165.001.86%2,193,624
Dec 17, 2025160.70166.48160.17161.98161.981.52%3,488,750
Dec 16, 2025158.91163.50158.11159.56159.560.25%1,588,882
Dec 15, 2025162.65162.65157.12159.17159.17-1.77%2,711,684
Dec 12, 2025163.00164.49160.31162.04162.04-0.75%1,438,406
Dec 11, 2025162.43164.84160.97163.27163.270.95%1,510,896
Dec 10, 2025160.54164.03159.70161.73161.730.20%1,918,537
Dec 9, 2025159.70162.69158.26161.41161.410.42%1,863,786
Dec 8, 2025160.60162.40159.31160.74160.740.88%2,009,989
Dec 5, 2025156.10164.49155.79159.33159.331.78%4,031,029
Dec 4, 2025157.24158.21153.75156.54156.54-0.14%1,870,810
Dec 3, 2025153.57156.87151.63156.76156.761.85%2,429,045
Dec 2, 2025153.56156.65152.00153.91153.911.54%2,482,480
Dec 1, 2025148.03154.63147.90151.58151.581.38%2,797,531
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