NASDAQ : TEAM
Atlassian Corporation — Price history
Technology · Software - Application · Australia
Last price 204.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 51.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atlassian Corporation (TEAM) closed at 187.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 193.73 | 193.73 | 185.74 | 187.08 | 3,172,477 | -2.42% |
| 2026-10-30 | 202.5 | 202.5 | 188.43 | 191.72 | 4,235,142 | -6.07% |
| 2026-10-29 | 208.37 | 209.19 | 200.05 | 204.1 | 4,112,014 | -7.28% |
| 2026-10-28 | 217.29 | 224.71 | 216 | 220.12 | 2,439,518 | +0.32% |
| 2026-10-27 | 220.09 | 224.91 | 218.43 | 219.41 | 1,675,292 | -1.79% |
| 2026-10-26 | 226.79 | 227.388 | 219.905 | 223.415 | 1,946,635 | -1.84% |
| 2026-10-23 | 222.28 | 228.131 | 220.5 | 227.61 | 2,021,693 | +1.99% |
| 2026-10-22 | 226.27 | 229.96 | 222.19 | 223.16 | 2,288,895 | -1.04% |
| 2026-10-21 | 221.17 | 227.358 | 219.755 | 225.505 | 2,313,353 | +1.99% |
| 2026-10-20 | 216.5 | 221.98 | 214.78 | 221.11 | 2,074,235 | +2.96% |
| 2026-10-19 | 208.11 | 215.28 | 207.19 | 214.75 | 1,850,970 | +3.33% |
| 2026-10-16 | 218.95 | 223.697 | 204 | 207.82 | 2,950,823 | -4.28% |
| 2026-10-15 | 202.66 | 217.25 | 201.55 | 217.12 | 3,683,182 | +6.09% |
| 2026-10-14 | 206.66 | 210.84 | 203.1 | 204.66 | 2,091,297 | -1.62% |
| 2026-10-13 | 209.405 | 214.77 | 207.71 | 208.04 | 2,625,794 | +0.14% |
| 2026-10-12 | 208.97 | 212.84 | 205.43 | 207.75 | 1,978,566 | +0.46% |
| 2026-10-09 | 204.45 | 207.366 | 202.011 | 206.79 | 2,100,213 | +1.58% |
| 2026-10-08 | 197 | 203.89 | 196.1 | 203.57 | 2,907,144 | +3.97% |
| 2026-10-07 | 194.87 | 198.39 | 193.49 | 195.79 | 1,747,936 | +0.93% |
| 2026-10-06 | 198.845 | 199.08 | 190.96 | 193.98 | 1,961,622 | -1.36% |
| 2026-10-05 | 187.625 | 197.5 | 186.5 | 196.65 | 3,038,278 | +4.66% |
| 2026-10-02 | 190.975 | 191.83 | 186.642 | 187.89 | 1,749,319 | -1.06% |
| 2026-10-01 | 183.72 | 191.07 | 182.57 | 189.91 | 2,699,264 | +5.92% |
| 2026-09-30 | 176.395 | 183.8 | 175.5 | 179.29 | 2,463,864 | +1.89% |
| 2026-09-29 | 177.73 | 179.5 | 168.05 | 175.96 | 4,584,196 | -1.45% |
| 2026-09-28 | 182.11 | 182.11 | 173.5 | 178.54 | 3,659,720 | -4.90% |
| 2026-09-25 | 192.01 | 194.81 | 187.23 | 187.74 | 1,885,356 | -2.53% |
| 2026-09-24 | 195.91 | 198 | 191.7 | 192.61 | 1,694,499 | -1.27% |
| 2026-09-23 | 190.02 | 196.92 | 188.97 | 195.08 | 2,408,350 | +3.41% |
| 2026-09-22 | 200 | 200 | 185.58 | 188.65 | 2,962,093 | -3.59% |
| 2026-09-21 | 194.46 | 198.47 | 193.84 | 195.67 | 3,180,159 | +1.90% |
| 2026-09-18 | 193.47 | 194.04 | 188.83 | 192.02 | 8,903,996 | -0.26% |
| 2026-09-17 | 188.62 | 195.54 | 185.72 | 192.53 | 2,478,293 | +1.18% |
| 2026-09-16 | 185.5 | 191.043 | 185 | 190.28 | 2,592,174 | +0.25% |
| 2026-09-15 | 187.152 | 194.01 | 187.01 | 189.81 | 2,186,702 | -1.54% |
| 2026-09-14 | 186.29 | 193.17 | 181.76 | 192.77 | 3,737,409 | +7.27% |
| 2026-09-11 | 178.61 | 182.995 | 176.76 | 179.7 | 1,791,698 | +0.07% |
| 2026-09-10 | 174.46 | 183.7 | 174.46 | 179.57 | 3,075,568 | +1.03% |
| 2026-09-09 | 176.3 | 181.49 | 174.21 | 177.74 | 3,518,367 | +0.75% |
| 2026-09-08 | 184.39 | 185 | 175.53 | 176.42 | 3,875,114 | -6.94% |
| 2026-09-04 | 189.71 | 193.425 | 186.54 | 189.58 | 2,473,769 | -2.62% |
| 2026-09-03 | 190.61 | 198.6 | 190.61 | 194.68 | 3,359,288 | +4.42% |
| 2026-09-02 | 187.565 | 192.87 | 184.73 | 186.44 | 3,546,782 | -0.32% |
| 2026-09-01 | 190.58 | 193.645 | 185.45 | 187.03 | 3,891,792 | -3.68% |
| 2026-08-31 | 188.41 | 197.3 | 187.67 | 194.17 | 5,117,290 | +1.97% |
| 2026-08-28 | 185 | 194.96 | 185 | 190.415 | 5,224,708 | +2.58% |
| 2026-08-27 | 169 | 185.73 | 168.73 | 185.62 | 6,073,950 | +10.18% |
| 2026-08-26 | 161.98 | 170 | 160.962 | 168.47 | 4,127,538 | +1.19% |
| 2026-08-25 | 170.64 | 172.1 | 165.1 | 166.49 | 2,909,953 | -2.82% |
| 2026-08-24 | 169.3 | 174.234 | 169.04 | 171.33 | 2,584,312 | -0.28% |
| 2026-08-21 | 174.22 | 176 | 168.01 | 171.81 | 3,275,677 | -1.77% |
| 2026-08-20 | 173.9 | 177.88 | 171.22 | 174.91 | 5,458,362 | +0.39% |
| 2026-08-19 | 161.61 | 176.15 | 161.5 | 174.23 | 6,066,916 | +6.89% |
| 2026-08-18 | 158.58 | 167.87 | 158.58 | 163 | 4,888,443 | +2.94% |
| 2026-08-17 | 159.07 | 161.6 | 156.55 | 158.34 | 3,048,946 | -2.39% |
| 2026-08-14 | 166.21 | 167.75 | 161.84 | 162.22 | 4,191,273 | -2.27% |
| 2026-08-13 | 155.56 | 167.11 | 154.9 | 165.98 | 5,535,800 | +6.92% |
| 2026-08-12 | 151.54 | 156.45 | 150.75 | 155.24 | 4,031,755 | +0.75% |
| 2026-08-11 | 151.38 | 156.215 | 148.87 | 154.08 | 4,432,402 | +1.46% |
| 2026-08-10 | 149.325 | 153.99 | 145 | 151.87 | 8,654,988 | +1.88% |
| 2026-08-07 | 145.135 | 153.2 | 141.51 | 149.07 | 20,086,002 | +35.31% |
| 2026-08-06 | 108.73 | 110.88 | 107.42 | 110.17 | 7,909,586 | -2.78% |
| 2026-08-05 | 112.94 | 113.55 | 109.08 | 113.32 | 4,602,099 | +2.73% |
| 2026-08-04 | 103.84 | 110.57 | 103.32 | 110.31 | 4,584,597 | +6.36% |
| 2026-08-03 | 105.07 | 108.94 | 102.35 | 103.71 | 3,451,964 | +2.67% |
| 2026-07-31 | 95.68 | 101.62 | 95.35 | 101.015 | 2,731,833 | +2.95% |
| 2026-07-30 | 97.735 | 99.177 | 95.18 | 98.12 | 3,945,079 | -5.91% |
| 2026-07-29 | 100 | 106.72 | 98.905 | 104.28 | 5,475,242 | +4.30% |
| 2026-07-28 | 98.626 | 102.65 | 96.61 | 99.98 | 6,039,964 | +4.29% |
| 2026-07-27 | 90.13 | 97.73 | 89.353 | 95.87 | 6,126,348 | +10.35% |
| 2026-07-24 | 81.43 | 87.09 | 81.43 | 86.88 | 4,166,915 | +8.40% |
| 2026-07-23 | 87.69 | 87.7 | 80 | 80.15 | 4,102,734 | -6.15% |
| 2026-07-22 | 90.54 | 90.6 | 84.71 | 85.4 | 3,032,091 | -5.74% |
| 2026-07-21 | 93.408 | 96.5 | 89.27 | 90.6 | 3,265,752 | -6.05% |
| 2026-07-20 | 91 | 97.25 | 89.93 | 96.43 | 2,824,306 | +3.37% |
| 2026-07-17 | 90.13 | 94.35 | 90.01 | 93.29 | 3,226,467 | +1.01% |
| 2026-07-16 | 94.24 | 95.21 | 88.5 | 92.36 | 2,765,392 | +0.64% |
| 2026-07-15 | 91.17 | 95.85 | 90.85 | 91.77 | 3,440,875 | +3.02% |
| 2026-07-14 | 90 | 91.98 | 88.61 | 89.08 | 4,320,614 | -7.36% |
| 2026-07-13 | 90.4 | 96.5 | 90.4 | 96.16 | 5,449,198 | +8.22% |
| 2026-07-10 | 93.97 | 94.9 | 88.14 | 88.86 | 2,460,166 | -2.04% |
| 2026-07-09 | 81.36 | 90.86 | 80.66 | 90.71 | 2,820,363 | +6.13% |
| 2026-07-08 | 86 | 87.04 | 83.98 | 85.47 | 3,038,473 | -3.30% |
| 2026-07-07 | 89.11 | 91.27 | 87.11 | 88.39 | 3,762,714 | +3.38% |
| 2026-07-06 | 82 | 86.84 | 81.51 | 85.5 | 2,434,270 | +1.98% |
| 2026-07-02 | 82.78 | 85.59 | 81.9 | 83.84 | 3,103,667 | +0.81% |
| 2026-07-01 | 80.62 | 84.61 | 80.16 | 83.17 | 3,674,588 | +6.92% |
| 2026-06-30 | 77.49 | 79.2 | 76.47 | 77.79 | 3,321,721 | -1.85% |
| 2026-06-29 | 80.46 | 82.83 | 79.01 | 79.26 | 3,142,948 | +0.66% |
| 2026-06-26 | 75.3 | 79.38 | 75.3 | 78.74 | 7,936,890 | +5.44% |
| 2026-06-25 | 79.15 | 80.15 | 74.41 | 74.68 | 6,239,530 | -8.42% |
| 2026-06-24 | 81.27 | 84.095 | 80.56 | 81.55 | 2,647,340 | +0.25% |
| 2026-06-23 | 81.4 | 83.08 | 79.97 | 81.35 | 4,572,249 | +1.74% |
| 2026-06-22 | 81.31 | 85.5 | 78.55 | 79.96 | 5,774,033 | -3.34% |
| 2026-06-18 | 83.64 | 85.702 | 81.76 | 82.72 | 7,557,539 | -1.98% |
| 2026-06-17 | 87.49 | 88.46 | 83.83 | 84.39 | 4,909,880 | -4.05% |
| 2026-06-16 | 90.39 | 93 | 86.962 | 87.95 | 4,673,986 | -3.93% |
| 2026-06-15 | 90 | 93.86 | 88.34 | 91.55 | 3,205,239 | +3.42% |
| 2026-06-12 | 89.71 | 90.05 | 84.76 | 88.52 | 4,883,515 | -0.76% |
| 2026-06-11 | 88.952 | 91.62 | 86.51 | 89.2 | 6,705,587 | -2.56% |
| 2026-06-10 | 92.79 | 96.655 | 91.06 | 91.54 | 3,932,212 | -4.26% |
| 2026-06-09 | 95.31 | 99.081 | 92 | 95.61 | 3,424,081 | -2.33% |
| 2026-06-08 | 98.03 | 99.98 | 96.12 | 97.89 | 2,872,992 | -1.59% |
| 2026-06-05 | 101.39 | 103.372 | 96.785 | 99.47 | 3,802,158 | -2.00% |
| 2026-06-04 | 105.49 | 106.26 | 100.57 | 101.5 | 4,861,059 | -0.03% |
| 2026-06-03 | 106.13 | 106.13 | 99.645 | 101.53 | 5,029,807 | -6.94% |
| 2026-06-02 | 103.37 | 109.615 | 103 | 109.1 | 7,037,082 | -5.91% |
| 2026-06-01 | 114.18 | 119.38 | 110.23 | 115.95 | 12,693,308 | +7.75% |
| 2026-05-29 | 97.875 | 108.48 | 97.36 | 107.61 | 13,857,687 | +15.35% |
| 2026-05-28 | 90.99 | 95.23 | 88.98 | 93.29 | 5,520,059 | +4.74% |
| 2026-05-27 | 84.21 | 90.84 | 83.73 | 89.07 | 4,700,195 | +4.89% |
| 2026-05-26 | 83.29 | 86.03 | 82 | 84.92 | 4,020,488 | -0.59% |
| 2026-05-22 | 83.52 | 88.55 | 83.52 | 85.42 | 4,461,119 | +3.94% |
| 2026-05-21 | 82.775 | 84.3 | 81 | 82.18 | 4,864,854 | -4.70% |
| 2026-05-20 | 84.185 | 86.723 | 82.2 | 86.23 | 3,900,741 | -0.45% |
| 2026-05-19 | 92.8 | 94.5 | 85.78 | 86.62 | 6,642,357 | -3.15% |
| 2026-05-18 | 85.8 | 91.4 | 85.25 | 89.435 | 5,670,422 | +2.26% |
| 2026-05-15 | 82.1 | 89.19 | 82.1 | 87.46 | 6,813,596 | +8.16% |
| 2026-05-14 | 80.33 | 82.5 | 78.2 | 80.86 | 4,546,415 | +0.30% |
| 2026-05-13 | 84.44 | 84.89 | 80.2 | 80.62 | 6,261,521 | -5.15% |