Atlassian Corporation - TEAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	206.68	206.78	206.78	206.88	200.82	1.72M
July 01, 2025	203.66	207.71	207.71	209.87	202	2.34M
June 30, 2025	203.32	203.09	203.09	204.84	201.89	1.63M
June 27, 2025	199.86	202.32	202.32	206.58	199.05	2.46M
June 26, 2025	199.78	198.5	198.5	201.23	195.89	1.97M
June 25, 2025	200.67	198.36	198.36	204.39	197.14	1.91M
June 24, 2025	196.72	200.67	200.67	200.75	194.9	2.17M
June 23, 2025	189.35	192.74	192.74	194.32	187.84	3M
June 20, 2025	196.4	189.53	189.53	199	189	4.77M
June 18, 2025	198.02	196.14	196.14	199.37	193.5	3.2M
June 17, 2025	199.5	198.2	198.2	202.07	197.95	1.81M
June 16, 2025	197.62	200.32	200.32	202.68	197.62	1.87M
June 13, 2025	196.87	196.82	196.82	200.44	195.85	1.9M
June 12, 2025	200.3	199.32	199.32	202.09	195.4	2.69M
June 11, 2025	210.32	201.5	201.5	212.99	200.92	3.2M
June 10, 2025	214.17	213.05	213.05	215.4	208.29	2.07M
June 09, 2025	214.69	214.99	214.99	217.33	212.87	1.6M
June 06, 2025	220.02	214.51	214.51	220.55	214.4	1.58M
June 05, 2025	211.84	218.6	218.6	220.43	210.82	2.68M
June 04, 2025	210	210.92	210.92	214.25	210	1.33M
June 03, 2025	204.98	210.89	210.89	211.24	203.91	2.94M
June 02, 2025	207	205.63	205.63	208.21	198.5	2.44M
May 30, 2025	204.33	207.63	207.63	207.98	201.73	3.48M
May 29, 2025	215.5	203.93	203.93	215.5	203.64	2.87M
May 28, 2025	211.1	213.03	213.03	214.01	209.71	1.59M
May 27, 2025	209.51	211.08	211.08	211.95	207.53	1.72M
May 23, 2025	203.61	206.82	206.82	207.57	202.79	2.04M
May 22, 2025	208.27	208.37	208.37	210.65	206.5	2.39M
May 21, 2025	214.17	209.17	209.17	215.28	208.63	1.72M
May 20, 2025	214.14	214.49	214.49	215.78	211.46	1.78M
May 19, 2025	215.58	214.47	214.47	216.51	213.72	2.74M
May 16, 2025	220.7	220.79	220.79	223.42	218.74	1.73M
May 15, 2025	220.54	220.88	220.88	222.73	217.45	1.74M
May 14, 2025	228	224.88	224.88	230.63	223.91	2.02M
May 13, 2025	224.34	229.52	229.52	232.36	224.14	1.64M
May 12, 2025	219.67	223.75	223.75	224.35	218.5	2.41M
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

Atlassian Corporation (TEAM) NASDAQ