Atlassian Corporation (TEAM)
NASDAQ: TEAM
· Real-Time Price · USD
166.65
4.23 (2.60%)
At close: Sep 26, 2025, 3:59 PM
167.33
0.41%
After-hours: Sep 26, 2025, 07:55 PM EDT
TEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 162.11 | 167.19 | 161.30 | 166.65 | 166.65 | 2.60% | 2,136,921 |
| Sep 25, 2025 | 162.80 | 164.18 | 160.10 | 162.42 | 162.42 | -0.86% | 1,833,601 |
| Sep 24, 2025 | 167.15 | 169.72 | 163.63 | 163.83 | 163.83 | -1.12% | 2,415,343 |
| Sep 23, 2025 | 169.53 | 170.52 | 163.20 | 165.68 | 165.68 | -2.90% | 2,815,917 |
| Sep 22, 2025 | 167.75 | 172.34 | 166.28 | 170.63 | 170.63 | 0.93% | 1,634,719 |
| Sep 19, 2025 | 171.37 | 171.90 | 168.34 | 169.05 | 169.05 | -0.34% | 2,755,100 |
| Sep 18, 2025 | 174.78 | 175.70 | 168.11 | 169.63 | 169.63 | -1.52% | 2,322,300 |
| Sep 17, 2025 | 172.99 | 176.89 | 171.24 | 172.25 | 172.25 | 0.12% | 1,807,202 |
| Sep 16, 2025 | 174.73 | 175.96 | 171.30 | 172.04 | 172.04 | -1.05% | 1,780,760 |
| Sep 15, 2025 | 174.38 | 176.67 | 173.49 | 173.87 | 173.87 | -0.57% | 2,033,100 |
| Sep 12, 2025 | 176.98 | 177.05 | 173.94 | 174.87 | 174.87 | -1.04% | 1,385,181 |
| Sep 11, 2025 | 175.95 | 178.82 | 175.25 | 176.71 | 176.71 | 1.37% | 1,875,776 |
| Sep 10, 2025 | 182.50 | 182.50 | 173.20 | 174.32 | 174.32 | -4.41% | 2,172,208 |
| Sep 9, 2025 | 183.95 | 184.00 | 175.25 | 182.36 | 182.36 | 5.59% | 3,625,100 |
| Sep 8, 2025 | 172.99 | 172.99 | 169.04 | 172.70 | 172.70 | 0.16% | 1,835,000 |
| Sep 5, 2025 | 170.00 | 174.52 | 169.63 | 172.43 | 172.43 | 2.59% | 2,352,407 |
| 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 |