Atlassian Corporation (TEAM)
284.15
5.67 (2.04%)
At close: Feb 28, 2025, 3:59 PM
283.57
-0.20%
After-hours: Feb 28, 2025, 05:37 PM EST
TEAM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 277.30 | 284.35 | 273.93 | 284.26 | 5.78 | 2.08% | 2,156,249 |
| Feb 27, 2025 | 291.61 | 295.91 | 278.15 | 278.48 | -10.28 | -3.56% | 1,480,900 |
| Feb 26, 2025 | 286.00 | 293.53 | 286.00 | 288.76 | 4.50 | 1.58% | 2,126,600 |
| Feb 25, 2025 | 280.20 | 285.86 | 273.54 | 284.26 | 0.20 | 0.07% | 1,551,700 |
| Feb 24, 2025 | 286.19 | 286.77 | 274.70 | 284.06 | -1.93 | -0.67% | 1,502,433 |
| Feb 21, 2025 | 296.86 | 298.63 | 283.46 | 285.99 | -12.50 | -4.19% | 1,717,559 |
| Feb 20, 2025 | 299.81 | 303.33 | 293.05 | 298.49 | -5.23 | -1.72% | 1,738,936 |
| Feb 19, 2025 | 311.27 | 315.03 | 302.52 | 303.72 | -11.72 | -3.72% | 2,334,849 |
| Feb 18, 2025 | 314.00 | 316.99 | 308.80 | 315.44 | 2.34 | 0.75% | 2,265,931 |
| Feb 14, 2025 | 312.58 | 314.35 | 307.31 | 313.10 | -2.90 | -0.92% | 2,882,532 |
| Feb 13, 2025 | 318.45 | 320.88 | 313.77 | 316.00 | -2.45 | -0.77% | 1,460,240 |
| Feb 12, 2025 | 313.63 | 318.50 | 310.64 | 318.45 | 3.45 | 1.10% | 1,225,725 |
| Feb 11, 2025 | 318.48 | 324.16 | 314.81 | 315.00 | -7.94 | -2.46% | 1,214,708 |
| Feb 10, 2025 | 319.84 | 326.00 | 316.50 | 322.94 | 8.66 | 2.76% | 2,042,100 |
| Feb 7, 2025 | 320.45 | 322.50 | 312.93 | 314.28 | -4.72 | -1.48% | 1,206,348 |
| Feb 6, 2025 | 320.41 | 324.20 | 318.01 | 319.00 | -1.80 | -0.56% | 1,406,343 |
| Feb 5, 2025 | 316.74 | 321.52 | 314.44 | 320.80 | 4.07 | 1.29% | 1,603,620 |
| Feb 4, 2025 | 310.81 | 322.00 | 310.47 | 316.73 | 5.33 | 1.71% | 1,928,249 |
| Feb 3, 2025 | 299.11 | 315.67 | 296.00 | 311.40 | 4.62 | 1.51% | 3,125,100 |
| Jan 31, 2025 | 320.51 | 324.37 | 300.79 | 306.78 | 39.83 | 14.92% | 8,332,700 |
| Jan 30, 2025 | 264.65 | 270.87 | 262.38 | 266.95 | -4.38 | -1.61% | 4,077,010 |
| Jan 29, 2025 | 273.49 | 274.77 | 266.23 | 271.33 | -3.38 | -1.23% | 1,652,541 |
| Jan 28, 2025 | 266.02 | 282.00 | 264.90 | 274.71 | 6.71 | 2.50% | 2,530,179 |
| Jan 27, 2025 | 262.59 | 277.15 | 260.45 | 268.00 | 3.19 | 1.20% | 2,005,117 |
| Jan 24, 2025 | 267.41 | 271.53 | 264.03 | 264.81 | -0.89 | -0.33% | 1,143,483 |
| Jan 23, 2025 | 261.66 | 269.38 | 258.64 | 265.70 | 4.85 | 1.86% | 1,787,031 |
| Jan 22, 2025 | 260.35 | 261.20 | 257.45 | 260.85 | 4.66 | 1.82% | 1,341,521 |
| Jan 21, 2025 | 254.04 | 257.85 | 252.05 | 256.19 | 3.83 | 1.52% | 1,153,300 |
| Jan 17, 2025 | 259.85 | 259.85 | 251.49 | 252.36 | -1.89 | -0.74% | 1,192,862 |
| Jan 16, 2025 | 255.16 | 256.32 | 252.54 | 254.25 | 4.22 | 1.69% | 1,819,100 |
| Jan 15, 2025 | 255.02 | 258.78 | 248.09 | 250.03 | 3.63 | 1.47% | 1,713,723 |
| Jan 14, 2025 | 239.73 | 247.33 | 238.41 | 246.40 | 10.16 | 4.30% | 2,049,881 |
| Jan 13, 2025 | 238.39 | 239.79 | 235.44 | 236.24 | -6.15 | -2.54% | 1,091,869 |
| Jan 10, 2025 | 248.28 | 248.58 | 241.43 | 242.39 | -2.10 | -0.86% | 1,809,159 |
| Jan 8, 2025 | 245.37 | 248.55 | 239.96 | 244.49 | -3.36 | -1.36% | 1,659,846 |
| Jan 7, 2025 | 259.72 | 262.11 | 246.59 | 247.85 | -6.78 | -2.66% | 1,599,392 |
| Jan 6, 2025 | 255.25 | 259.50 | 251.43 | 254.63 | 4.36 | 1.74% | 2,586,288 |
| Jan 3, 2025 | 244.51 | 251.00 | 242.89 | 250.27 | 7.88 | 3.25% | 2,125,250 |
| Jan 2, 2025 | 244.53 | 246.37 | 239.92 | 242.39 | -0.99 | -0.41% | 2,096,799 |
| Dec 31, 2024 | 248.25 | 248.77 | 241.52 | 243.38 | -3.72 | -1.51% | 1,146,659 |
| Dec 30, 2024 | 246.23 | 248.86 | 243.39 | 247.10 | -3.01 | -1.20% | 799,477 |
| Dec 27, 2024 | 253.66 | 253.66 | 247.56 | 250.11 | -4.13 | -1.62% | 934,044 |
| Dec 26, 2024 | 255.00 | 256.90 | 254.19 | 254.24 | -3.25 | -1.26% | 1,627,573 |
| Dec 24, 2024 | 252.69 | 257.72 | 251.02 | 257.49 | 6.09 | 2.42% | 844,540 |
| Dec 23, 2024 | 259.49 | 259.49 | 250.37 | 251.40 | -5.86 | -2.28% | 1,559,652 |
| Dec 20, 2024 | 247.08 | 257.81 | 246.01 | 257.26 | 6.03 | 2.40% | 3,001,768 |
| Dec 19, 2024 | 255.57 | 259.15 | 249.40 | 251.23 | 1.04 | 0.42% | 2,026,000 |
| Dec 18, 2024 | 269.31 | 270.27 | 249.62 | 250.19 | -19.60 | -7.26% | 3,544,999 |
| Dec 17, 2024 | 277.21 | 278.93 | 269.44 | 269.79 | -8.30 | -2.98% | 2,849,856 |
| Dec 16, 2024 | 276.29 | 280.44 | 274.85 | 278.09 | -0.56 | -0.20% | 1,256,991 |