Atlassian Corporation - TEAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	157.5	156.6	156.6	158.21	153.82	1.74M
December 03, 2025	153.57	156.76	156.76	156.86	151.63	2.19M
December 02, 2025	153.56	153.91	153.91	156.65	152	2.48M
December 01, 2025	148.03	151.58	151.58	154.63	147.9	2.8M
November 28, 2025	148.22	149.52	149.52	151.36	147.66	1.24M
November 26, 2025	147.37	148.03	148.03	149.16	146.93	1.81M
November 25, 2025	146.46	149.04	149.04	150.89	146.23	2.53M
November 24, 2025	146.75	146.45	146.45	148.29	145	3.61M
November 21, 2025	143.5	146.28	146.28	146.53	139.7	3.99M
November 20, 2025	147.59	144.04	144.04	149.9	143.39	2.26M
November 19, 2025	148.23	146.51	146.51	150.1	146.22	2.06M
November 18, 2025	146.27	148.75	148.75	149.47	145.2	2.56M
November 17, 2025	150.25	146.02	146.02	151.7	145.06	2.97M
November 14, 2025	150.33	151.79	151.79	154.91	149.1	2.66M
November 13, 2025	154.08	152.05	152.05	157.3	151.66	3.12M
November 12, 2025	158.68	155.5	155.5	159.05	153.15	2.07M
November 11, 2025	160.2	157.54	157.54	164.31	157.38	2.72M
November 10, 2025	157.54	159.13	159.13	160.4	154.48	2.39M
November 07, 2025	155	157.83	157.83	158.11	153.16	1.64M
November 06, 2025	160	156.09	156.09	160	152.93	2.58M
November 05, 2025	167.6	161.46	161.46	168.98	160.01	2.39M
November 04, 2025	174.31	165	165	174.84	161.76	4.85M
November 03, 2025	169.99	176.08	176.08	176.72	167.14	4.23M
October 31, 2025	159.97	169.42	169.42	170.53	158.5	6.32M
October 30, 2025	157.95	160.67	160.67	165	157.26	4.9M
October 29, 2025	162.26	159.28	159.28	162.62	158.42	2.58M
October 28, 2025	163.9	163.96	163.96	164.88	162.06	2.77M
October 27, 2025	164.75	164.26	164.26	167.1	163.77	2.3M
October 24, 2025	167.3	162.64	162.64	168.65	162.15	1.98M
October 23, 2025	167.34	165.01	165.01	168.34	163.23	2.58M
October 22, 2025	170.56	167.89	167.89	171.3	167.18	4.27M
October 21, 2025	158.55	168.71	168.71	169.32	158.4	3.95M
October 20, 2025	153.67	158.79	158.79	159.32	152.9	2.53M
October 17, 2025	150	151.95	151.95	152.14	149.21	2.23M
October 16, 2025	152.77	150.13	150.13	155.94	148.31	2.73M
October 15, 2025	159.81	149.84	149.84	159.88	149.73	3.77M
October 14, 2025	147.6	156.37	156.37	157.44	147.33	3.91M
October 13, 2025	145.45	149.39	149.39	149.41	144.8	2.58M
October 10, 2025	149.21	144.56	144.56	149.55	144.32	2.53M
October 09, 2025	149.75	147.74	147.74	150.73	147.61	2.29M
October 08, 2025	151.02	149.52	149.52	153.19	149.17	2.24M
October 07, 2025	151	150.12	150.12	152	146.16	2.92M
October 06, 2025	151.77	150.19	150.19	156.78	148.25	3.92M
October 03, 2025	151.46	150.49	150.49	152.27	149.21	3.37M
October 02, 2025	150.2	151.05	151.05	151.76	147.4	3.4M
October 01, 2025	160.25	149.57	149.57	162.25	149.06	4.71M
September 30, 2025	165.15	159.7	159.7	165.29	157.58	2.82M
September 29, 2025	168.1	165.31	165.31	168.66	164.92	2.3M
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

Atlassian Corporation (TEAM) NASDAQ