Atlassian Corporation (TEAM)
NASDAQ: TEAM
· Real-Time Price · USD
172.43
4.35 (2.59%)
At close: Sep 05, 2025, 3:59 PM
171.80
-0.37%
After-hours: Sep 05, 2025, 07:48 PM EDT
TEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 170.00 | 174.52 | 169.63 | 172.43 | 172.43 | 2.59% | 2,351,395 |
| Sep 4, 2025 | 170.36 | 171.00 | 165.43 | 168.08 | 168.08 | -1.52% | 3,099,200 |
| Sep 3, 2025 | 171.43 | 173.68 | 169.82 | 170.68 | 170.68 | -1.16% | 2,819,661 |
| Sep 2, 2025 | 174.71 | 175.21 | 171.56 | 172.68 | 172.68 | -2.87% | 2,078,617 |
| Aug 29, 2025 | 177.05 | 180.24 | 176.26 | 177.78 | 177.78 | 0.57% | 2,894,600 |
| Aug 28, 2025 | 173.00 | 177.91 | 172.81 | 176.78 | 176.78 | 2.85% | 2,762,500 |
| Aug 27, 2025 | 165.94 | 172.60 | 165.94 | 171.88 | 171.88 | 4.65% | 2,482,509 |
| Aug 26, 2025 | 168.77 | 170.00 | 164.01 | 164.25 | 164.25 | -2.62% | 2,281,734 |
| Aug 25, 2025 | 170.25 | 171.10 | 168.55 | 168.67 | 168.67 | -1.24% | 1,356,249 |
| Aug 22, 2025 | 164.54 | 172.05 | 163.81 | 170.79 | 170.79 | 3.77% | 1,725,284 |
| Aug 21, 2025 | 165.03 | 165.78 | 162.94 | 164.59 | 164.59 | -1.18% | 1,465,455 |
| Aug 20, 2025 | 165.64 | 168.54 | 164.30 | 166.55 | 166.55 | 0.20% | 1,730,493 |
| Aug 19, 2025 | 169.16 | 170.16 | 165.33 | 166.21 | 166.21 | -1.75% | 2,254,100 |
| Aug 18, 2025 | 166.03 | 169.57 | 165.00 | 169.17 | 169.17 | 1.30% | 1,626,723 |
| Aug 15, 2025 | 163.43 | 168.71 | 161.86 | 167.00 | 167.00 | 1.59% | 2,743,000 |
| Aug 14, 2025 | 161.42 | 165.00 | 160.11 | 164.39 | 164.39 | 0.24% | 3,075,900 |
| Aug 13, 2025 | 159.76 | 164.12 | 156.69 | 163.99 | 163.99 | 3.79% | 3,857,803 |
| Aug 12, 2025 | 159.28 | 164.21 | 157.29 | 158.00 | 158.00 | -0.80% | 5,760,901 |
| Aug 11, 2025 | 166.51 | 171.21 | 158.02 | 159.28 | 159.28 | -5.22% | 5,300,223 |
| Aug 8, 2025 | 174.05 | 177.25 | 166.63 | 168.06 | 168.06 | -1.72% | 7,908,817 |