Atlassian Corp Class A TEAM
NASDAQ · United States · Technology Services
$186.55+7.26 (+4.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $185.78 | +3.62% | $183.72 | $186.77 | $182.65 | 297.39K |
| 2026-09-30 | $179.29 | +1.89% | $176.40 | $183.80 | $175.50 | 2.46M |
| 2026-09-29 | $175.96 | -1.45% | $177.73 | $179.50 | $168.05 | 4.58M |
| 2026-09-28 | $178.54 | -4.90% | $182.11 | $182.11 | $173.50 | 3.66M |
| 2026-09-25 | $187.74 | -2.53% | $192.01 | $194.81 | $187.23 | 1.88M |
| 2026-09-24 | $192.61 | -1.27% | $195.91 | $198.00 | $191.70 | 1.69M |
| 2026-09-23 | $195.08 | +3.41% | $190.02 | $196.92 | $188.97 | 2.41M |
| 2026-09-22 | $188.65 | -3.59% | $200.00 | $200.00 | $185.58 | 2.96M |
| 2026-09-21 | $195.67 | +1.90% | $194.46 | $198.47 | $193.84 | 3.18M |
| 2026-09-18 | $192.02 | -0.26% | $193.47 | $194.04 | $188.83 | 8.90M |
| 2026-09-17 | $192.53 | +1.18% | $188.62 | $195.54 | $185.72 | 2.48M |
| 2026-09-16 | $190.28 | +0.25% | $185.50 | $191.04 | $185.00 | 2.59M |
| 2026-09-15 | $189.81 | -1.54% | $187.15 | $194.01 | $187.01 | 2.19M |
| 2026-09-14 | $192.77 | +7.27% | $186.29 | $193.17 | $181.76 | 3.74M |
| 2026-09-11 | $179.70 | +0.07% | $178.61 | $182.99 | $176.76 | 1.79M |
| 2026-09-10 | $179.57 | +1.03% | $174.46 | $183.70 | $174.46 | 3.08M |
| 2026-09-09 | $177.74 | +0.75% | $176.30 | $181.49 | $174.21 | 3.52M |
| 2026-09-08 | $176.42 | -6.94% | $184.39 | $185.00 | $175.53 | 3.87M |
| 2026-09-04 | $189.58 | -2.62% | $189.71 | $193.43 | $186.54 | 2.47M |
| 2026-09-03 | $194.68 | +4.42% | $190.61 | $198.60 | $190.61 | 3.35M |
| 2026-09-02 | $186.44 | -0.32% | $187.57 | $192.87 | $184.73 | 3.55M |
| 2026-09-01 | $187.03 | -3.68% | $190.58 | $193.65 | $185.45 | 3.89M |
| 2026-08-31 | $194.17 | +1.97% | $188.41 | $197.30 | $187.67 | 5.12M |
| 2026-08-28 | $190.41 | +2.58% | $185.00 | $194.96 | $185.00 | 5.22M |
| 2026-08-27 | $185.62 | +10.18% | $169.00 | $185.73 | $168.73 | 6.07M |
| 2026-08-26 | $168.47 | +1.19% | $161.98 | $170.00 | $160.96 | 4.12M |
| 2026-08-25 | $166.49 | -2.82% | $170.64 | $172.10 | $165.10 | 2.91M |
| 2026-08-24 | $171.33 | -0.28% | $169.30 | $174.23 | $169.04 | 2.58M |
| 2026-08-21 | $171.81 | -1.77% | $174.22 | $176.00 | $168.01 | 3.28M |
| 2026-08-20 | $174.91 | +0.39% | $173.90 | $177.88 | $171.22 | 5.46M |
| 2026-08-19 | $174.23 | +6.89% | $161.61 | $176.15 | $161.50 | 6.07M |
| 2026-08-18 | $163.00 | +2.94% | $158.58 | $167.87 | $158.58 | 4.89M |
| 2026-08-17 | $158.34 | -2.39% | $159.07 | $161.60 | $156.55 | 3.05M |
| 2026-08-14 | $162.22 | -2.27% | $166.21 | $167.75 | $161.84 | 4.19M |
| 2026-08-13 | $165.98 | +6.92% | $155.56 | $167.11 | $154.90 | 5.54M |
| 2026-08-12 | $155.24 | +0.75% | $151.54 | $156.45 | $150.75 | 4.03M |
| 2026-08-11 | $154.08 | +1.46% | $151.38 | $156.21 | $148.87 | 4.43M |
| 2026-08-10 | $151.87 | +1.88% | $149.32 | $153.99 | $145.00 | 8.66M |
| 2026-08-07 | $149.07 | +35.31% | $145.13 | $153.20 | $141.51 | 20.09M |
| 2026-08-06 | $110.17 | -2.78% | $108.73 | $110.88 | $107.42 | 7.91M |
| 2026-08-05 | $113.32 | +2.73% | $112.94 | $113.55 | $109.08 | 4.60M |
| 2026-08-04 | $110.31 | +6.36% | $103.84 | $110.57 | $103.32 | 4.58M |
| 2026-08-03 | $103.71 | +2.67% | $105.07 | $108.94 | $102.35 | 3.45M |
| 2026-07-31 | $101.01 | +2.95% | $95.68 | $101.62 | $95.35 | 2.73M |
| 2026-07-30 | $98.12 | -5.91% | $97.74 | $99.18 | $95.18 | 3.94M |
| 2026-07-29 | $104.28 | +4.30% | $100.00 | $106.72 | $98.90 | 5.47M |
| 2026-07-28 | $99.98 | +4.29% | $98.63 | $102.65 | $96.61 | 6.03M |
| 2026-07-27 | $95.87 | +10.35% | $90.13 | $97.73 | $89.35 | 6.12M |
| 2026-07-24 | $86.88 | +8.40% | $81.43 | $87.09 | $81.43 | 4.17M |
| 2026-07-23 | $80.15 | -6.15% | $87.69 | $87.70 | $80.00 | 4.10M |
| 2026-07-22 | $85.40 | -5.74% | $90.54 | $90.60 | $84.71 | 3.03M |
| 2026-07-21 | $90.60 | -6.05% | $93.41 | $96.50 | $89.27 | 3.27M |
| 2026-07-20 | $96.43 | +3.37% | $91.00 | $97.25 | $89.93 | 2.82M |
| 2026-07-17 | $93.29 | +1.01% | $90.13 | $94.35 | $90.01 | 3.23M |
| 2026-07-16 | $92.36 | +0.64% | $94.24 | $95.21 | $88.50 | 2.77M |
| 2026-07-15 | $91.77 | +3.02% | $91.17 | $95.85 | $90.85 | 3.44M |
| 2026-07-14 | $89.08 | -7.36% | $90.00 | $91.98 | $88.61 | 4.32M |
| 2026-07-13 | $96.16 | +8.22% | $90.40 | $96.50 | $90.40 | 5.45M |
| 2026-07-10 | $88.86 | -2.04% | $93.97 | $94.90 | $88.14 | 2.46M |
| 2026-07-09 | $90.71 | +6.13% | $81.36 | $90.86 | $80.66 | 2.82M |
| 2026-07-08 | $85.47 | -3.30% | $86.00 | $87.04 | $83.98 | 3.04M |
| 2026-07-07 | $88.39 | +3.38% | $89.11 | $91.27 | $87.11 | 3.76M |
| 2026-07-06 | $85.50 | +1.98% | $82.00 | $86.84 | $81.51 | 2.43M |
| 2026-07-02 | $83.84 | +0.81% | $82.78 | $85.59 | $81.90 | 3.10M |
| 2026-07-01 | $83.17 | +6.92% | $80.62 | $84.61 | $80.16 | 3.67M |
| 2026-06-30 | $77.79 | -1.85% | $77.49 | $79.20 | $76.47 | 3.32M |
| 2026-06-29 | $79.26 | +0.66% | $80.46 | $82.83 | $79.01 | 3.14M |
| 2026-06-26 | $78.74 | +5.44% | $75.30 | $79.38 | $75.30 | 7.94M |
| 2026-06-25 | $74.68 | -8.42% | $79.15 | $80.15 | $74.41 | 6.23M |
| 2026-06-24 | $81.55 | +0.25% | $81.27 | $84.10 | $80.56 | 2.65M |
| 2026-06-23 | $81.35 | +1.74% | $81.40 | $83.08 | $79.97 | 4.57M |
| 2026-06-22 | $79.96 | -3.34% | $81.31 | $85.50 | $78.55 | 5.77M |
| 2026-06-18 | $82.72 | -1.98% | $83.64 | $85.70 | $81.76 | 7.56M |
| 2026-06-17 | $84.39 | -4.05% | $87.49 | $88.46 | $83.83 | 4.91M |
| 2026-06-16 | $87.95 | -3.93% | $90.39 | $93.00 | $86.96 | 4.67M |
| 2026-06-15 | $91.55 | +3.42% | $90.00 | $93.86 | $88.34 | 3.21M |
| 2026-06-12 | $88.52 | -0.76% | $89.71 | $90.05 | $84.76 | 4.88M |
| 2026-06-11 | $89.20 | -2.56% | $88.95 | $91.62 | $86.51 | 6.71M |
| 2026-06-10 | $91.54 | -4.26% | $92.79 | $96.65 | $91.06 | 3.93M |
| 2026-06-09 | $95.61 | -2.33% | $95.31 | $99.08 | $92.00 | 3.42M |
| 2026-06-08 | $97.89 | -1.59% | $98.03 | $99.98 | $96.12 | 2.87M |
| 2026-06-05 | $99.47 | -2.00% | $101.39 | $103.37 | $96.79 | 3.80M |
| 2026-06-04 | $101.50 | -0.03% | $105.49 | $106.26 | $100.57 | 4.86M |
| 2026-06-03 | $101.53 | -6.94% | $106.13 | $106.13 | $99.64 | 5.03M |
| 2026-06-02 | $109.10 | -5.91% | $103.37 | $109.61 | $103.00 | 7.04M |
| 2026-06-01 | $115.95 | +7.75% | $114.18 | $119.38 | $110.23 | 12.69M |
| 2026-05-29 | $107.61 | +15.35% | $97.88 | $108.48 | $97.36 | 13.86M |
| 2026-05-28 | $93.29 | +4.74% | $90.99 | $95.23 | $88.98 | 5.51M |
| 2026-05-27 | $89.07 | +4.89% | $84.21 | $90.84 | $83.73 | 4.70M |
| 2026-05-26 | $84.92 | -0.59% | $83.29 | $86.03 | $82.00 | 4.01M |