Atlassian Corporation - TEAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	163.07	166.65	166.65	167.18	161.3	2.09M
September 25, 2025	162.8	162.42	162.42	164.18	160.1	1.83M
September 24, 2025	167.15	163.83	163.83	169.72	163.63	2.41M
September 23, 2025	169.53	165.68	165.68	170.52	163.24	2.81M
September 22, 2025	167.75	170.63	170.63	172.34	166.28	1.63M
September 19, 2025	171.37	169.05	169.05	171.9	168.34	2.75M
September 18, 2025	174.78	169.63	169.63	175.7	168.11	2.28M
September 17, 2025	172.99	172.25	172.25	176.89	171.24	1.81M
September 16, 2025	174.73	172.04	172.04	175.96	171.3	1.78M
September 15, 2025	174.38	173.87	173.87	176.67	173.49	2.03M
September 12, 2025	176.98	174.87	174.87	177.05	173.94	1.38M
September 11, 2025	175.95	176.71	176.71	178.82	175.25	1.87M
September 10, 2025	182.5	174.32	174.32	182.5	173.2	2.17M
September 09, 2025	183.95	182.36	182.36	184	175.25	3.61M
September 08, 2025	172.99	172.7	172.7	172.99	169.04	1.84M
September 05, 2025	170	172.43	172.43	174.52	169.63	2.35M
September 04, 2025	170.36	168.08	168.08	171	165.43	3.1M
September 03, 2025	171.43	170.68	170.68	173.68	169.82	2.82M
September 02, 2025	174.71	172.68	172.68	175.21	171.56	2.08M
August 29, 2025	177.05	177.78	177.78	180.24	176.26	2.89M
August 28, 2025	173	176.78	176.78	177.88	172.81	2.76M
August 27, 2025	165.94	171.88	171.88	172.6	165.94	2.48M
August 26, 2025	168.77	164.25	164.25	170	164.01	2.28M
August 25, 2025	170.25	168.67	168.67	171.1	168.55	1.36M
August 22, 2025	164.54	170.79	170.79	172.05	163.81	1.61M
August 21, 2025	165.03	164.59	164.59	165.78	162.94	1.43M
August 20, 2025	165.64	166.55	166.55	168.54	164.3	1.73M
August 19, 2025	169.17	166.21	166.21	170.16	165.33	2.25M
August 18, 2025	166.03	169.17	169.17	169.57	165	1.63M
August 15, 2025	163.43	167.01	167.01	168.71	161.86	2.41M
August 14, 2025	161.42	164.39	164.39	165	160.11	3.08M
August 13, 2025	159.76	163.99	163.99	164.12	156.69	3.86M
August 12, 2025	159.28	158	158	164.21	157.29	5.76M
August 11, 2025	166.51	159.28	159.28	171.21	158.02	5.3M
August 08, 2025	174.05	168.06	168.06	177.25	166.63	7.91M
August 07, 2025	189.15	171	171	189.69	169.64	6.58M
August 06, 2025	187.07	185.5	185.5	189.6	184.26	2.99M
August 05, 2025	186.85	185.44	185.44	186.85	183.2	2.2M
August 04, 2025	184.99	185.69	185.69	187.45	184.1	1.53M
August 01, 2025	190	182.96	182.96	190	182.09	1.94M
July 31, 2025	198.82	191.78	191.78	199.09	191.27	1.87M
July 30, 2025	200.05	197.19	197.19	200.39	194.68	1.38M
July 29, 2025	202.4	200.06	200.06	204.61	197.91	1.03M
July 28, 2025	204.01	201.84	201.84	206	200.59	1.02M
July 25, 2025	201.66	203	203	203.7	200.02	1.12M
July 24, 2025	203.63	199.83	199.83	204.47	197.82	1.47M
July 23, 2025	199.3	202.57	202.57	205.35	197.04	2.33M
July 22, 2025	195	198.44	198.44	202.84	195	2.14M
July 21, 2025	194.83	194.36	194.36	197.71	193.68	1.36M
July 18, 2025	191.51	194.86	194.86	194.89	189.72	1.56M
July 17, 2025	190.46	190.62	190.62	195.04	190.15	2.07M
July 16, 2025	188.65	190.45	190.45	191.02	186.32	2.34M
July 15, 2025	192.78	187.69	187.69	193.74	187.35	2.33M
July 14, 2025	186.53	191.61	191.61	194.08	185.08	2.88M
July 11, 2025	200	187.01	187.01	201.49	186.25	3.56M
July 10, 2025	220.3	200.05	200.05	220.3	200.04	3.78M
July 09, 2025	219.93	220.89	220.89	222.59	217.46	1.63M
July 08, 2025	217.67	219.36	219.36	220	216.52	2.54M
July 07, 2025	212.1	216.05	216.05	216.6	210.96	2.1M
July 03, 2025	209.37	213.53	213.53	216.28	209.28	1.57M

Atlassian Corporation (TEAM) NASDAQ