Atlassian Corporation - TEAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	208.5	207.52	207.52	211.08	204.72	1.48M
May 08, 2025	208.5	208.22	208.22	211.5	205.8	1.55M
May 07, 2025	208.26	205.71	205.71	209.5	203.53	2.2M
May 06, 2025	205.11	207.89	207.89	208.75	203.59	1.87M
May 05, 2025	207.29	207.78	207.78	213.82	206.6	2.34M
May 02, 2025	204.73	208.48	208.48	216.36	203	8.18M
May 01, 2025	239.67	229.07	229.07	242	228.62	4.42M
April 30, 2025	223.74	228.31	228.31	228.65	220.01	1.63M
April 29, 2025	229.14	228.49	228.49	233.13	227.69	1.24M
April 28, 2025	230.36	229.83	229.83	231.97	226.91	1.72M
April 25, 2025	225	228.68	228.68	232.22	225	2.54M
April 24, 2025	215.01	225.08	225.08	226.07	213.03	2.98M
April 23, 2025	211.3	208.27	208.27	218.09	206.45	1.81M
April 22, 2025	197.5	200.3	200.3	201.68	194.16	1.93M
April 21, 2025	200	192.84	192.84	201.24	190.46	2.3M
April 17, 2025	205.18	202.75	202.75	206.66	201.2	1.4M
April 16, 2025	204.31	205.31	205.31	210.41	201.33	2.73M
April 15, 2025	199.84	207.25	207.25	208.37	199.84	2.23M
April 14, 2025	206.98	200.99	200.99	210.5	198.43	2.03M
April 11, 2025	199.36	198.37	198.37	201.41	190.95	2M
April 10, 2025	202	198.03	198.03	204.14	193.46	3.85M
April 09, 2025	183.72	209.62	209.62	213.08	178.66	4.38M
April 08, 2025	193.63	183.84	183.84	198.69	179.87	2.51M
April 07, 2025	176.42	186.61	186.61	197.22	173.46	3.79M
April 04, 2025	193.78	187.67	187.67	194	181.78	3.2M
April 03, 2025	209.82	198.35	198.35	211.05	195.68	3.32M
April 02, 2025	215.47	223.96	223.96	227.31	214	2.33M
April 01, 2025	211.17	216.41	216.41	216.45	207.48	2.14M
March 31, 2025	212.17	212.21	212.21	213.5	205.42	2.4M
March 28, 2025	221.5	217.99	217.99	223.11	214.01	2.41M
March 27, 2025	227.71	222.64	222.64	228.06	221.78	1.76M
March 26, 2025	235	229.65	229.65	237.32	227.44	1.45M
March 25, 2025	235.36	236.22	236.22	238.71	234.02	1.52M
March 24, 2025	233.63	234.62	234.62	236.5	231.49	1.9M
March 21, 2025	222.06	227.34	227.34	228.11	218.42	2.52M
March 20, 2025	226.33	226.16	226.16	230.89	224.28	2.3M
March 19, 2025	220.34	229.86	229.86	233.56	219.98	3.16M
March 18, 2025	219.99	219.45	219.45	221.47	213.04	2.41M
March 17, 2025	216.18	220.98	220.98	224.52	216.18	2.12M
March 14, 2025	214.35	218.4	218.4	221.24	212.7	2.78M
March 13, 2025	223.46	208	208	224.05	207.51	4.19M
March 12, 2025	231	226.44	226.44	233.2	224.39	2.75M
March 11, 2025	216	224.1	224.1	226.92	215.9	3.72M
March 10, 2025	230.58	215.89	215.89	231.11	212.97	4.91M
March 07, 2025	249.62	238.86	238.86	251	229.19	3.84M
March 06, 2025	268.69	250.66	250.66	271.46	249.54	2.39M
March 05, 2025	273.87	276.73	276.73	277.21	269	1.85M
March 04, 2025	270.1	273.62	273.62	278.11	262.27	2.12M
March 03, 2025	284.69	274.22	274.22	287.26	272.5	1.64M
February 28, 2025	277.3	284.26	284.26	284.35	273.93	2.21M
February 27, 2025	291.61	278.48	278.48	295.91	278.15	1.48M
February 26, 2025	286	288.76	288.76	293.53	286	2.13M
February 25, 2025	280.2	284.26	284.26	285.86	273.54	1.55M
February 24, 2025	286.19	284.06	284.06	286.77	274.7	1.5M
February 21, 2025	296.86	285.99	285.99	298.63	283.46	1.72M
February 20, 2025	299.81	298.49	298.49	303.33	293.05	1.74M
February 19, 2025	311.27	303.72	303.72	315.03	302.52	2.33M
February 18, 2025	314	315.44	315.44	316.99	308.8	2.27M
February 14, 2025	312.58	313.1	313.1	314.35	307.31	2.77M
February 13, 2025	318.45	316	316	320.88	313.77	1.46M

Atlassian Corporation (TEAM) NASDAQ