Atlassian Corp Plc (TEAM) Historical Stock Data
159.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEAM is up 0.02% a day on average. There have been 16 days where Atlassian Corp Plc closed green and 14 days where TEAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 156.10 | 159.33 | ↑$3.23 (2.07%) | 155.79 | 164.49 | 4.03M |
| 2025-12-04 | 157.24 | 156.54 | ↓$0.70 (-0.45%) | 153.75 | 158.21 | 1.87M |
| 2025-12-03 | 153.57 | 156.76 | ↑$3.19 (2.07%) | 151.63 | 156.87 | 2.43M |
| 2025-12-02 | 153.56 | 153.91 | ↑$0.35 (0.23%) | 152.00 | 156.65 | 2.48M |
| 2025-12-01 | 148.03 | 151.58 | ↑$3.55 (2.40%) | 147.90 | 154.63 | 2.80M |
| 2025-11-28 | 148.22 | 149.52 | ↑$1.30 (0.88%) | 147.67 | 151.36 | 1.24M |
| 2025-11-26 | 147.37 | 148.03 | ↑$0.66 (0.45%) | 146.93 | 149.16 | 1.82M |
| 2025-11-25 | 146.46 | 149.04 | ↑$2.58 (1.76%) | 146.23 | 150.89 | 2.53M |
| 2025-11-24 | 146.75 | 146.45 | ↓$0.30 (-0.20%) | 145.00 | 148.29 | 3.61M |
| 2025-11-21 | 143.50 | 146.28 | ↑$2.78 (1.94%) | 139.70 | 146.53 | 4M |
| 2025-11-20 | 147.54 | 144.04 | ↓$3.50 (-2.37%) | 143.39 | 149.90 | 2.30M |
| 2025-11-19 | 148.23 | 146.51 | ↓$1.72 (-1.16%) | 146.22 | 150.10 | 2.06M |
| 2025-11-18 | 146.27 | 148.75 | ↑$2.48 (1.70%) | 145.20 | 149.47 | 2.56M |
| 2025-11-17 | 150.25 | 146.02 | ↓$4.23 (-2.82%) | 145.06 | 151.70 | 2.97M |
| 2025-11-14 | 150.33 | 151.79 | ↑$1.46 (0.97%) | 149.10 | 154.91 | 2.66M |
| 2025-11-13 | 154.07 | 152.05 | ↓$2.02 (-1.31%) | 151.66 | 157.30 | 3.12M |
| 2025-11-12 | 158.68 | 155.50 | ↓$3.18 (-2.00%) | 153.16 | 159.05 | 2.07M |
| 2025-11-11 | 160.20 | 157.54 | ↓$2.66 (-1.66%) | 157.38 | 164.31 | 2.72M |
| 2025-11-10 | 157.55 | 159.13 | ↑$1.59 (1.01%) | 154.48 | 160.29 | 2.31M |
| 2025-11-07 | 155.00 | 157.83 | ↑$2.83 (1.83%) | 153.10 | 158.11 | 1.69M |
| 2025-11-06 | 159.55 | 156.13 | ↓$3.42 (-2.14%) | 152.93 | 159.81 | 2.66M |
| 2025-11-05 | 167.60 | 161.46 | ↓$6.14 (-3.66%) | 160.01 | 168.98 | 2.78M |
| 2025-11-04 | 174.31 | 165.00 | ↓$9.31 (-5.34%) | 161.76 | 174.84 | 4.94M |
| 2025-11-03 | 169.99 | 176.08 | ↑$6.09 (3.58%) | 167.14 | 176.72 | 4.23M |
| 2025-10-31 | 159.97 | 169.42 | ↑$9.45 (5.91%) | 158.50 | 170.53 | 6.81M |
| 2025-10-30 | 157.95 | 160.67 | ↑$2.72 (1.73%) | 157.26 | 165.00 | 5.49M |
| 2025-10-29 | 162.33 | 159.28 | ↓$3.05 (-1.88%) | 158.42 | 162.76 | 2.60M |
| 2025-10-28 | 163.90 | 163.96 | ↑$0.06 (0.04%) | 162.06 | 164.88 | 2.77M |
| 2025-10-27 | 164.75 | 164.26 | ↓$0.49 (-0.30%) | 163.77 | 167.10 | 2.30M |
| 2025-10-24 | 167.30 | 162.64 | ↓$4.66 (-2.79%) | 162.15 | 168.65 | 1.98M |
Create an account or log in to view more rows.
$TEAM HERE WE GO
$TEAM what happened
$TEAM go to the bathroom
come back to green! I like it!
$TEAM buying a share monday LFG
$TEAM we just getting started
$TEAM Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$TEAM going green
$TEAM Markets about as efficient as a retirement home
$TEAM Shorts talk the talk but cant walk the walk
$TEAM I can wait.