Atlassian Corporation - TEAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	310.81	316.73	316.73	322	310.47	1.91M
February 03, 2025	299.11	311.4	311.4	315.67	296	3.13M
January 31, 2025	320.01	314.29	314.29	324.37	309.01	1.95M
January 30, 2025	264.65	266.95	266.95	270.87	262.38	3.62M
January 29, 2025	273.49	271.33	271.33	274.77	266.23	1.65M
January 28, 2025	266.02	274.71	274.71	282	264.9	2.53M
January 27, 2025	262.59	268	268	277.15	260.45	2.01M
January 24, 2025	267.41	264.81	264.81	271.53	264.03	1.14M
January 23, 2025	261.66	265.7	265.7	269.38	258.64	1.79M
January 22, 2025	260.35	260.85	260.85	261.2	257.45	1.34M
January 21, 2025	254.04	256.19	256.19	257.85	252.05	1.15M
January 17, 2025	259.85	252.36	252.36	259.85	251.49	1.19M
January 16, 2025	255.16	254.25	254.25	256.32	252.54	1.68M
January 15, 2025	255.02	250.03	250.03	258.78	248.09	1.69M
January 14, 2025	239.73	246.4	246.4	247.33	238.41	2.05M
January 13, 2025	238.39	236.24	236.24	239.79	235.44	1.09M
January 10, 2025	248.28	242.39	242.39	248.58	241.43	1.81M
January 08, 2025	245.37	244.49	244.49	248.55	239.96	1.66M
January 07, 2025	259.72	247.85	247.85	262.11	246.59	1.6M
January 06, 2025	255.25	254.63	254.63	259.5	251.43	2.59M
January 03, 2025	244.51	250.27	250.27	251	242.89	1.9M
January 02, 2025	244.53	242.39	242.39	246.37	239.92	2.1M
December 31, 2024	248.25	243.38	243.38	248.77	241.52	1.15M
December 30, 2024	246.23	247.1	247.1	248.86	243.39	799,477
December 27, 2024	253.66	250.11	250.11	253.66	247.56	934,044
December 26, 2024	255	254.24	254.24	256.9	254.19	1.63M
December 24, 2024	252.69	257.49	257.49	257.72	251.02	844,540
December 23, 2024	259.49	251.4	251.4	259.49	250.37	1.56M
December 20, 2024	247.08	257.26	257.26	257.81	246.01	3M
December 19, 2024	255.57	251.23	251.23	259.15	249.4	2.03M
December 18, 2024	269.31	250.19	250.19	270.27	249.62	3.54M
December 17, 2024	277.21	269.79	269.79	278.93	269.44	2.85M
December 16, 2024	276.29	278.09	278.09	280.44	274.85	1.23M
December 13, 2024	276.55	278.65	278.65	279.9	274.58	1.53M
December 12, 2024	271.75	279.18	279.18	279.81	271.75	1.41M
December 11, 2024	269.45	274.65	274.65	274.95	267.02	1.74M
December 10, 2024	273	266.45	266.45	276.79	264.34	2.38M
December 09, 2024	279.75	273.14	273.14	281.66	272.33	2.33M
December 06, 2024	279.31	278.5	278.5	280.88	276.74	2.45M
December 05, 2024	283.95	276.72	276.72	285.38	276	1.82M
December 04, 2024	275.19	287.5	287.5	287.97	268.3	3.1M
December 03, 2024	265	268.36	268.36	269.39	264	1.39M
December 02, 2024	263	265.88	265.88	267.61	262.85	1.14M
November 29, 2024	262.41	263.58	263.58	265.89	261.84	828,438
November 27, 2024	262	262.46	262.46	263.69	258	1.42M
November 26, 2024	261.49	262.23	262.23	264.63	260.21	1.35M
November 25, 2024	262.02	261	261	269.4	260	2.68M
November 22, 2024	254.99	259.93	259.93	260.68	253.26	1.13M
November 21, 2024	246.45	253.97	253.97	255.87	246.45	2.14M
November 20, 2024	247.33	245.45	245.45	249.92	241.82	1.52M
November 19, 2024	238.38	247.73	247.73	248.01	235.53	2.68M
November 18, 2024	239.3	238.69	238.69	242.02	236.68	2.23M
November 15, 2024	244.73	240.04	240.04	247.57	238.38	2.28M
November 14, 2024	250.12	249.99	249.99	256.39	248.73	2.78M
November 13, 2024	245	252.78	252.78	255.01	244.3	2.57M
November 12, 2024	242.01	245.28	245.28	248.59	241.93	2.27M
November 11, 2024	238	245.85	245.85	247.15	237.8	3.01M
November 08, 2024	233.89	237.8	237.8	238.29	231.83	2.51M
November 07, 2024	225.75	233.96	233.96	236.28	225.75	2.73M
November 06, 2024	223.99	225.57	225.57	228.25	221.49	2.42M

Atlassian Corporation (TEAM) NASDAQ