Atlassian Corporation (TEAM)
NASDAQ: TEAM · Real-Time Price · USD
163.99
+5.99 (3.79%)
At close: Aug 13, 2025, 4:00 PM
164.02
+0.03 (0.02%)
After-hours: Aug 13, 2025, 7:58 PM EDT
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 159.76 | 164.12 | 156.69 | 163.99 | 163.99 | 3.79% | 3,838,868 |
| Aug 12, 2025 | 159.28 | 164.21 | 157.29 | 158.00 | 158.00 | -0.80% | 5,760,901 |
| Aug 11, 2025 | 166.51 | 171.21 | 158.02 | 159.28 | 159.28 | -5.22% | 5,300,223 |
| Aug 8, 2025 | 174.05 | 177.25 | 166.63 | 168.06 | 168.06 | -1.72% | 7,908,817 |
| Aug 7, 2025 | 189.15 | 189.69 | 169.64 | 171.00 | 171.00 | -7.82% | 6,738,211 |
| Aug 6, 2025 | 187.07 | 189.60 | 184.26 | 185.50 | 185.50 | 0.03% | 2,991,429 |
| Aug 5, 2025 | 186.85 | 186.85 | 183.20 | 185.44 | 185.44 | -0.13% | 2,196,740 |
| Aug 4, 2025 | 184.99 | 187.45 | 184.10 | 185.69 | 185.69 | 1.49% | 1,528,244 |
| Aug 1, 2025 | 190.00 | 190.00 | 182.09 | 182.96 | 182.96 | -4.60% | 1,944,594 |
| Jul 31, 2025 | 198.50 | 199.09 | 191.26 | 191.78 | 191.78 | -2.74% | 1,868,007 |
| Jul 30, 2025 | 200.05 | 200.39 | 194.68 | 197.19 | 197.19 | -1.43% | 1,377,661 |
| Jul 29, 2025 | 202.40 | 204.61 | 197.91 | 200.06 | 200.06 | -0.88% | 1,028,774 |
| Jul 28, 2025 | 204.01 | 206.00 | 200.59 | 201.84 | 201.84 | -0.57% | 1,018,370 |
| Jul 25, 2025 | 201.66 | 203.70 | 200.02 | 203.00 | 203.00 | 1.59% | 1,122,152 |
| Jul 24, 2025 | 203.63 | 204.47 | 197.82 | 199.83 | 199.83 | -1.35% | 1,468,458 |
| Jul 23, 2025 | 199.30 | 205.35 | 197.04 | 202.57 | 202.57 | 2.08% | 2,328,835 |
| Jul 22, 2025 | 195.00 | 202.84 | 195.00 | 198.44 | 198.44 | 2.10% | 2,157,618 |
| Jul 21, 2025 | 194.83 | 197.71 | 193.68 | 194.36 | 194.36 | -0.26% | 1,356,798 |
| Jul 18, 2025 | 191.51 | 194.89 | 189.72 | 194.86 | 194.86 | 2.22% | 1,564,560 |
| Jul 17, 2025 | 190.46 | 195.04 | 190.15 | 190.62 | 190.62 | 0.09% | 2,070,967 |
| Jul 16, 2025 | 188.65 | 191.02 | 186.32 | 190.45 | 190.45 | 1.47% | 2,335,875 |
| Jul 15, 2025 | 192.78 | 193.74 | 187.35 | 187.69 | 187.69 | -2.05% | 2,332,585 |
| Jul 14, 2025 | 186.53 | 194.08 | 185.08 | 191.61 | 191.61 | 2.46% | 2,882,527 |
| Jul 11, 2025 | 200.00 | 201.49 | 186.25 | 187.01 | 187.01 | -6.52% | 3,557,427 |
| Jul 10, 2025 | 220.30 | 220.30 | 200.04 | 200.05 | 200.05 | -9.43% | 3,783,112 |
| Jul 9, 2025 | 219.93 | 222.59 | 217.46 | 220.89 | 220.89 | 0.70% | 1,634,809 |
| Jul 8, 2025 | 217.67 | 220.00 | 216.52 | 219.36 | 219.36 | 1.53% | 2,538,823 |
| Jul 7, 2025 | 212.10 | 216.60 | 210.96 | 216.05 | 216.05 | 1.18% | 2,102,966 |
| Jul 3, 2025 | 209.37 | 216.28 | 209.28 | 213.53 | 213.53 | 3.26% | 1,566,326 |
| Jul 2, 2025 | 205.81 | 206.90 | 200.82 | 206.78 | 206.78 | -0.45% | 1,724,976 |
| Jul 1, 2025 | 203.66 | 209.87 | 202.00 | 207.71 | 207.71 | 2.27% | 2,337,924 |
| Jun 30, 2025 | 203.32 | 204.84 | 201.89 | 203.09 | 203.09 | 0.38% | 1,626,810 |
| Jun 27, 2025 | 199.86 | 206.58 | 199.05 | 202.32 | 202.32 | 1.92% | 2,463,301 |
| Jun 26, 2025 | 199.78 | 201.23 | 195.89 | 198.50 | 198.50 | 0.07% | 1,974,585 |
| Jun 25, 2025 | 200.67 | 204.39 | 197.14 | 198.36 | 198.36 | -1.15% | 1,906,673 |
| Jun 24, 2025 | 196.72 | 200.75 | 194.90 | 200.67 | 200.67 | 4.11% | 2,171,324 |
| Jun 23, 2025 | 189.35 | 194.32 | 187.84 | 192.74 | 192.74 | 1.69% | 2,998,222 |
| Jun 20, 2025 | 196.40 | 199.00 | 189.00 | 189.53 | 189.53 | -3.37% | 4,773,960 |
| Jun 18, 2025 | 198.02 | 199.37 | 193.50 | 196.14 | 196.14 | -1.04% | 3,199,687 |
| Jun 17, 2025 | 199.50 | 202.07 | 197.95 | 198.20 | 198.20 | -1.06% | 1,806,752 |
| Jun 16, 2025 | 197.62 | 202.68 | 197.62 | 200.32 | 200.32 | 1.78% | 1,866,698 |
| Jun 13, 2025 | 196.87 | 200.44 | 195.85 | 196.82 | 196.82 | -1.25% | 1,900,462 |
| Jun 12, 2025 | 200.30 | 202.09 | 195.40 | 199.32 | 199.32 | -1.08% | 2,687,857 |
| Jun 11, 2025 | 210.32 | 212.99 | 200.92 | 201.50 | 201.50 | -5.42% | 3,196,302 |
| Jun 10, 2025 | 214.17 | 215.40 | 208.29 | 213.05 | 213.05 | -0.90% | 2,074,345 |
| Jun 9, 2025 | 214.69 | 217.33 | 212.87 | 214.99 | 214.99 | 0.22% | 1,595,129 |
| Jun 6, 2025 | 220.02 | 220.55 | 214.40 | 214.51 | 214.51 | -1.87% | 1,579,599 |
| Jun 5, 2025 | 211.84 | 220.43 | 210.82 | 218.60 | 218.60 | 3.64% | 2,680,694 |
| Jun 4, 2025 | 210.00 | 214.25 | 210.00 | 210.92 | 210.92 | 0.01% | 1,328,912 |
| Jun 3, 2025 | 204.98 | 211.24 | 203.91 | 210.89 | 210.89 | 2.56% | 2,935,928 |