Skip to main content
Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
69.71
+0.49 (0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
69.71
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Atlassian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202669.8772.8069.3869.68-0.66%4,106,210
Apr 27, 202669.4271.9768.8669.2269.22-3.26%5,719,227
Apr 24, 202668.6371.9668.3271.5571.555.81%5,236,285
Apr 23, 202667.2068.0565.2067.6267.62-8.63%7,743,918
Apr 22, 202671.2874.5970.3574.0174.013.92%7,382,463
Apr 21, 202672.0875.9570.6171.2271.22-0.36%6,075,227
Apr 20, 202667.0071.5966.3271.4871.486.78%8,275,642
Apr 17, 202670.1270.5065.9166.9466.94-2.60%23,904,056
Apr 16, 202669.7871.0766.8568.7368.734.14%9,564,213
Apr 15, 202661.3866.1160.2566.0066.0010.53%10,850,005
Apr 14, 202662.2063.4559.3659.7159.71-2.59%6,841,292
Apr 13, 202657.5061.4056.7261.3061.307.26%10,158,305
Apr 10, 202659.1759.2656.0157.1557.15-3.07%7,514,913
Apr 9, 202662.0763.2357.3058.9658.96-7.32%11,043,073
Apr 8, 202667.6768.5763.2063.6263.62-1.87%7,500,034
Apr 7, 202667.6168.2564.3264.8364.83-4.79%5,371,971
Apr 6, 202668.3069.5066.9668.0968.09-0.29%3,589,120
Apr 2, 202669.6169.9666.9168.2968.29-1.56%3,953,173
Apr 1, 202668.3270.4365.1269.3769.371.64%5,538,737
Mar 31, 202667.0069.5666.6568.2568.252.05%4,134,008
Mar 30, 202665.5368.6865.2466.8866.882.70%5,005,857
Mar 27, 202667.0167.0664.3065.1265.12-4.42%5,724,221
Mar 26, 202666.0969.3765.8268.1368.132.51%4,760,801
Mar 25, 202670.0071.3066.1066.4666.46-2.51%5,764,090
Mar 24, 202672.8072.8267.3368.1768.17-8.39%7,891,608
Mar 23, 202673.2375.4572.0074.4174.410.92%4,236,594
Mar 20, 202672.9175.1670.5473.7373.73-1.17%6,517,945
Mar 19, 202674.3776.7272.9374.6074.601.54%4,749,052
Mar 18, 202674.3774.4771.9173.4773.47-1.92%4,741,773
Mar 17, 202675.6978.8074.0874.9174.91-1.65%5,655,619
Mar 16, 202676.7077.4474.8976.1776.171.28%5,215,369
Mar 13, 202673.0776.0972.6475.2175.212.55%5,790,984
Mar 12, 202675.7780.4273.3273.3473.34-2.80%7,607,371
Mar 11, 202678.1379.1074.2075.4575.45-3.28%6,176,854
Mar 10, 202681.1082.0076.8678.0178.01-4.91%6,561,695
Mar 9, 202682.6883.9180.0482.0482.04-1.89%5,374,026
Mar 6, 202681.8084.9579.4383.6283.621.35%7,532,173
Mar 5, 202677.7684.2677.7082.5182.517.42%12,190,089
Mar 4, 202677.5078.3074.3576.8176.81-2.00%6,379,882
Mar 3, 202672.1178.7571.0078.3878.386.21%5,951,499
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