Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
78.74
+4.06 (5.44%)
At close: Jun 26, 2026, 4:00 PM EDT
78.99
+0.25 (0.32%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.30 | 79.38 | 75.30 | 78.74 | 78.74 | 5.44% | 7,919,205 |
| Jun 25, 2026 | 79.15 | 80.15 | 74.41 | 74.68 | 74.68 | -8.42% | 6,226,572 |
| Jun 24, 2026 | 81.27 | 84.10 | 80.56 | 81.55 | 81.55 | 0.25% | 2,626,803 |
| Jun 23, 2026 | 81.40 | 83.08 | 79.97 | 81.35 | 81.35 | 1.74% | 4,435,783 |
| Jun 22, 2026 | 81.31 | 85.50 | 78.55 | 79.96 | 79.96 | -3.34% | 5,766,879 |
| Jun 18, 2026 | 83.64 | 85.70 | 81.76 | 82.72 | 82.72 | -1.98% | 7,555,798 |
| Jun 17, 2026 | 87.49 | 88.46 | 83.83 | 84.39 | 84.39 | -4.05% | 4,909,880 |
| Jun 16, 2026 | 90.39 | 93.00 | 86.96 | 87.95 | 87.95 | -3.93% | 4,673,986 |
| Jun 15, 2026 | 90.00 | 93.86 | 88.34 | 91.55 | 91.55 | 3.42% | 3,205,239 |
| Jun 12, 2026 | 89.71 | 90.05 | 84.76 | 88.52 | 88.52 | -0.76% | 4,883,515 |
| Jun 11, 2026 | 88.95 | 91.62 | 86.51 | 89.20 | 89.20 | -2.56% | 6,705,587 |
| Jun 10, 2026 | 92.79 | 96.66 | 91.06 | 91.54 | 91.54 | -4.26% | 3,932,212 |
| Jun 9, 2026 | 95.31 | 99.08 | 92.00 | 95.61 | 95.61 | -2.33% | 3,424,081 |
| Jun 8, 2026 | 98.03 | 99.98 | 96.12 | 97.89 | 97.89 | -1.59% | 2,872,992 |
| Jun 5, 2026 | 101.39 | 103.37 | 96.79 | 99.47 | 99.47 | -2.00% | 3,802,158 |
| Jun 4, 2026 | 105.49 | 106.26 | 100.57 | 101.50 | 101.50 | -0.03% | 4,861,059 |
| Jun 3, 2026 | 106.13 | 106.13 | 99.65 | 101.53 | 101.53 | -6.94% | 5,029,807 |
| Jun 2, 2026 | 103.37 | 109.62 | 103.00 | 109.10 | 109.10 | -5.91% | 7,037,082 |
| Jun 1, 2026 | 114.18 | 119.38 | 110.23 | 115.95 | 115.95 | 7.75% | 12,693,308 |
| May 29, 2026 | 97.88 | 108.48 | 97.36 | 107.61 | 107.61 | 15.35% | 13,857,687 |
| May 28, 2026 | 90.99 | 95.23 | 88.98 | 93.29 | 93.29 | 4.74% | 5,520,059 |
| May 27, 2026 | 84.21 | 90.84 | 83.73 | 89.07 | 89.07 | 4.89% | 4,700,195 |
| May 26, 2026 | 83.29 | 86.03 | 82.00 | 84.92 | 84.92 | -0.59% | 4,020,488 |
| May 22, 2026 | 83.52 | 88.55 | 83.52 | 85.42 | 85.42 | 3.94% | 4,461,119 |
| May 21, 2026 | 82.78 | 84.30 | 81.00 | 82.18 | 82.18 | -4.70% | 4,864,854 |
| May 20, 2026 | 84.19 | 86.72 | 82.20 | 86.23 | 86.23 | -0.45% | 3,900,741 |
| May 19, 2026 | 92.80 | 94.50 | 85.78 | 86.62 | 86.62 | -3.15% | 6,642,357 |
| May 18, 2026 | 85.80 | 91.40 | 85.25 | 89.44 | 89.44 | 2.26% | 5,670,422 |
| May 15, 2026 | 82.10 | 89.19 | 82.10 | 87.46 | 87.46 | 8.16% | 6,813,596 |
| May 14, 2026 | 80.33 | 82.50 | 78.20 | 80.86 | 80.86 | 0.30% | 4,546,415 |
| May 13, 2026 | 84.44 | 84.89 | 80.20 | 80.62 | 80.62 | -5.15% | 6,261,521 |
| May 12, 2026 | 87.31 | 88.20 | 83.38 | 85.00 | 85.00 | -2.65% | 5,970,245 |
| May 11, 2026 | 90.24 | 92.43 | 84.90 | 87.31 | 87.31 | -4.68% | 7,931,115 |
| May 8, 2026 | 88.64 | 92.13 | 84.42 | 91.60 | 91.60 | -0.83% | 12,639,847 |
| May 7, 2026 | 91.61 | 95.00 | 90.42 | 92.37 | 92.37 | 4.02% | 12,651,813 |
| May 6, 2026 | 91.48 | 91.48 | 84.49 | 88.80 | 88.80 | -3.84% | 10,297,611 |
| May 5, 2026 | 92.49 | 93.90 | 88.93 | 92.35 | 92.35 | -0.87% | 7,608,537 |
| May 4, 2026 | 88.17 | 96.32 | 87.46 | 93.16 | 93.16 | 4.82% | 15,945,777 |
| May 1, 2026 | 82.92 | 90.23 | 82.05 | 88.88 | 88.88 | 29.58% | 27,384,489 |
| Apr 30, 2026 | 69.59 | 69.59 | 66.55 | 68.59 | 68.59 | -2.70% | 8,764,406 |
| Apr 29, 2026 | 69.60 | 70.70 | 68.48 | 70.49 | 70.49 | 1.12% | 3,863,676 |
| Apr 28, 2026 | 69.87 | 72.80 | 69.38 | 69.71 | 69.71 | 0.71% | 4,815,706 |
| Apr 27, 2026 | 69.42 | 71.97 | 68.86 | 69.22 | 69.22 | -3.26% | 5,727,399 |
| Apr 24, 2026 | 68.63 | 71.96 | 68.32 | 71.55 | 71.55 | 5.81% | 5,275,777 |
| Apr 23, 2026 | 67.20 | 68.05 | 65.20 | 67.62 | 67.62 | -8.63% | 7,796,945 |
| Apr 22, 2026 | 71.28 | 74.59 | 70.35 | 74.01 | 74.01 | 3.92% | 7,533,873 |
| Apr 21, 2026 | 72.08 | 75.95 | 70.61 | 71.22 | 71.22 | -0.36% | 6,094,411 |
| Apr 20, 2026 | 67.00 | 71.59 | 66.32 | 71.48 | 71.48 | 6.78% | 8,296,019 |
| Apr 17, 2026 | 70.12 | 70.50 | 65.91 | 66.94 | 66.94 | -2.60% | 23,913,007 |
| Apr 16, 2026 | 69.78 | 71.07 | 66.85 | 68.73 | 68.73 | 4.14% | 9,575,682 |
| Apr 15, 2026 | 61.38 | 66.11 | 60.25 | 66.00 | 66.00 | 10.53% | 10,878,118 |
| Apr 14, 2026 | 62.20 | 63.45 | 59.36 | 59.71 | 59.71 | -2.59% | 6,930,603 |
| Apr 13, 2026 | 57.50 | 61.40 | 56.72 | 61.30 | 61.30 | 7.26% | 10,182,619 |
| Apr 10, 2026 | 59.17 | 59.26 | 56.01 | 57.15 | 57.15 | -3.07% | 7,527,993 |
| Apr 9, 2026 | 62.07 | 63.23 | 57.30 | 58.96 | 58.96 | -7.32% | 11,045,911 |
| Apr 8, 2026 | 67.67 | 68.57 | 63.20 | 63.62 | 63.62 | -1.87% | 7,500,034 |
| Apr 7, 2026 | 67.61 | 68.25 | 64.32 | 64.83 | 64.83 | -4.79% | 5,371,971 |
| Apr 6, 2026 | 68.30 | 69.50 | 66.96 | 68.09 | 68.09 | -0.29% | 3,589,120 |
| Apr 2, 2026 | 69.61 | 69.96 | 66.91 | 68.29 | 68.29 | -1.56% | 3,953,173 |
| Apr 1, 2026 | 68.32 | 70.43 | 65.12 | 69.37 | 69.37 | 1.64% | 5,538,737 |
| Mar 31, 2026 | 67.00 | 69.56 | 66.65 | 68.25 | 68.25 | 2.05% | 4,134,008 |
| Mar 30, 2026 | 65.53 | 68.68 | 65.24 | 66.88 | 66.88 | 2.70% | 5,005,857 |
| Mar 27, 2026 | 67.01 | 67.06 | 64.30 | 65.12 | 65.12 | -4.42% | 5,724,221 |
| Mar 26, 2026 | 66.09 | 69.37 | 65.82 | 68.13 | 68.13 | 2.51% | 4,760,801 |
| Mar 25, 2026 | 70.00 | 71.30 | 66.10 | 66.46 | 66.46 | -2.51% | 5,764,090 |
| Mar 24, 2026 | 72.80 | 72.82 | 67.33 | 68.17 | 68.17 | -8.39% | 7,891,608 |
| Mar 23, 2026 | 73.23 | 75.45 | 72.00 | 74.41 | 74.41 | 0.92% | 4,236,594 |
| Mar 20, 2026 | 72.91 | 75.16 | 70.54 | 73.73 | 73.73 | -1.17% | 6,517,945 |
| Mar 19, 2026 | 74.37 | 76.72 | 72.93 | 74.60 | 74.60 | 1.54% | 4,749,052 |
| Mar 18, 2026 | 74.37 | 74.47 | 71.91 | 73.47 | 73.47 | -1.92% | 4,741,773 |
| Mar 17, 2026 | 75.69 | 78.80 | 74.08 | 74.91 | 74.91 | -1.65% | 5,655,619 |
| Mar 16, 2026 | 76.70 | 77.44 | 74.89 | 76.17 | 76.17 | 1.28% | 5,215,369 |
| Mar 13, 2026 | 73.07 | 76.09 | 72.64 | 75.21 | 75.21 | 2.55% | 5,790,984 |
| Mar 12, 2026 | 75.77 | 80.42 | 73.32 | 73.34 | 73.34 | -2.80% | 7,607,371 |
| Mar 11, 2026 | 78.13 | 79.10 | 74.20 | 75.45 | 75.45 | -3.28% | 6,176,854 |
| Mar 10, 2026 | 81.10 | 82.00 | 76.86 | 78.01 | 78.01 | -4.91% | 6,561,695 |
| Mar 9, 2026 | 82.68 | 83.91 | 80.04 | 82.04 | 82.04 | -1.89% | 5,374,026 |
| Mar 6, 2026 | 81.80 | 84.95 | 79.43 | 83.62 | 83.62 | 1.35% | 7,532,173 |
| Mar 5, 2026 | 77.76 | 84.26 | 77.70 | 82.51 | 82.51 | 7.42% | 12,190,089 |
| Mar 4, 2026 | 77.50 | 78.30 | 74.35 | 76.81 | 76.81 | -2.00% | 6,379,882 |
| Mar 3, 2026 | 72.11 | 78.75 | 71.00 | 78.38 | 78.38 | 6.21% | 5,951,499 |
| Mar 2, 2026 | 72.91 | 75.65 | 72.34 | 73.80 | 73.80 | -1.77% | 5,432,935 |
| Feb 27, 2026 | 75.43 | 76.77 | 73.56 | 75.13 | 75.13 | -5.41% | 7,419,952 |
| Feb 26, 2026 | 75.00 | 81.67 | 75.00 | 79.43 | 79.43 | 8.53% | 10,623,894 |
| Feb 25, 2026 | 70.89 | 73.55 | 67.87 | 73.19 | 73.19 | 2.82% | 6,396,622 |
| Feb 24, 2026 | 68.81 | 73.20 | 67.85 | 71.18 | 71.18 | 3.44% | 10,131,830 |
| Feb 23, 2026 | 73.50 | 73.75 | 68.27 | 68.81 | 68.81 | -9.44% | 10,326,653 |
| Feb 20, 2026 | 79.57 | 81.19 | 75.01 | 75.98 | 75.98 | -5.33% | 9,565,018 |
| Feb 19, 2026 | 83.71 | 84.35 | 80.21 | 80.26 | 80.26 | -4.01% | 6,662,217 |
| Feb 18, 2026 | 82.04 | 84.48 | 80.40 | 83.61 | 83.61 | 1.78% | 4,623,708 |
| Feb 17, 2026 | 85.44 | 87.20 | 80.40 | 82.15 | 82.15 | -2.64% | 8,777,063 |
| Feb 13, 2026 | 86.38 | 88.25 | 84.00 | 84.38 | 84.38 | -2.43% | 6,198,006 |
| Feb 12, 2026 | 87.14 | 88.50 | 83.17 | 86.48 | 86.48 | -0.56% | 11,092,388 |
| Feb 11, 2026 | 91.75 | 93.00 | 85.04 | 86.97 | 86.97 | -6.40% | 8,582,986 |
| Feb 10, 2026 | 91.29 | 97.00 | 90.50 | 92.92 | 92.92 | 1.85% | 6,759,798 |
| Feb 9, 2026 | 93.46 | 94.00 | 88.51 | 91.23 | 91.23 | -3.68% | 8,779,270 |
| Feb 6, 2026 | 100.14 | 102.99 | 92.32 | 94.72 | 94.72 | -3.75% | 14,004,997 |
| Feb 5, 2026 | 104.49 | 106.96 | 97.93 | 98.41 | 98.41 | -6.31% | 8,239,639 |
| Feb 4, 2026 | 103.94 | 110.23 | 98.71 | 105.04 | 105.04 | 0.04% | 7,445,077 |
| Feb 3, 2026 | 110.01 | 110.24 | 100.92 | 105.00 | 105.00 | -7.65% | 7,658,011 |