Atlassian Corporation (TEAM)
NASDAQ: TEAM
· Real-Time Price · USD
169.24
2.24 (1.34%)
At close: Aug 18, 2025, 3:59 PM
169.21
-0.02%
Pre-market: Aug 19, 2025, 04:08 AM EDT
TEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 166.03 | 169.57 | 165.00 | 169.17 | 169.17 | 1.30% | 1,617,590 |
| Aug 15, 2025 | 163.43 | 168.71 | 161.86 | 167.00 | 167.00 | 1.59% | 2,742,991 |
| 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 |
| Aug 7, 2025 | 189.15 | 189.69 | 169.64 | 171.00 | 171.00 | -7.82% | 6,738,211 |
| Aug 6, 2025 | 187.07 | 189.60 | 184.26 | 185.50 | 185.50 | 0.03% | 2,991,429 |
| Aug 5, 2025 | 186.85 | 186.85 | 183.20 | 185.44 | 185.44 | -0.13% | 2,196,740 |
| Aug 4, 2025 | 184.99 | 187.45 | 184.10 | 185.69 | 185.69 | 1.49% | 1,528,244 |
| Aug 1, 2025 | 190.00 | 190.00 | 182.09 | 182.96 | 182.96 | -4.60% | 1,944,600 |
| Jul 31, 2025 | 198.50 | 199.09 | 191.26 | 191.78 | 191.78 | -2.74% | 1,868,007 |
| Jul 30, 2025 | 200.05 | 200.39 | 194.68 | 197.19 | 197.19 | -1.43% | 1,377,700 |
| Jul 29, 2025 | 202.40 | 204.61 | 197.91 | 200.06 | 200.06 | -0.88% | 1,028,774 |
| Jul 28, 2025 | 204.01 | 206.00 | 200.59 | 201.84 | 201.84 | -0.57% | 1,018,370 |
| Jul 25, 2025 | 201.66 | 203.70 | 200.02 | 203.00 | 203.00 | 1.59% | 1,122,152 |
| Jul 24, 2025 | 203.63 | 204.47 | 197.82 | 199.83 | 199.83 | -1.35% | 1,468,458 |
| Jul 23, 2025 | 199.30 | 205.35 | 197.04 | 202.57 | 202.57 | 2.08% | 2,328,835 |
| Jul 22, 2025 | 195.00 | 202.84 | 195.00 | 198.44 | 198.44 | 2.10% | 2,157,618 |