Atlassian Corp Plc (TEAM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 145.13 | 153.20 | 141.51 | 149.07 | +35.31% | 20,076,100 |
| 2026-08-06 | 108.73 | 110.88 | 107.42 | 110.17 | -2.78% | 7,909,600 |
| 2026-08-05 | 112.94 | 113.55 | 109.08 | 113.32 | +2.73% | 4,602,100 |
| 2026-08-04 | 103.84 | 110.57 | 103.32 | 110.31 | +6.36% | 4,584,600 |
| 2026-08-03 | 105.07 | 108.94 | 102.35 | 103.71 | +2.67% | 3,452,000 |
| 2026-07-31 | 95.68 | 101.62 | 95.35 | 101.01 | +2.95% | 2,731,800 |
| 2026-07-30 | 97.74 | 99.18 | 95.18 | 98.12 | -5.91% | 3,940,500 |
| 2026-07-29 | 100.00 | 106.72 | 98.90 | 104.28 | +4.30% | 5,466,800 |
| 2026-07-28 | 98.63 | 102.65 | 96.61 | 99.98 | +4.29% | 6,034,100 |
| 2026-07-27 | 90.13 | 97.73 | 89.35 | 95.87 | +10.35% | 6,121,900 |
| 2026-07-24 | 81.43 | 87.09 | 81.43 | 86.88 | +8.40% | 4,166,900 |
| 2026-07-23 | 87.69 | 87.70 | 80.00 | 80.15 | -6.15% | 4,102,700 |
| 2026-07-22 | 90.54 | 90.60 | 84.71 | 85.40 | -5.74% | 3,032,100 |
| 2026-07-21 | 93.41 | 96.50 | 89.27 | 90.60 | -6.05% | 3,265,800 |
| 2026-07-20 | 91.00 | 97.25 | 89.93 | 96.43 | +3.37% | 2,824,300 |
| 2026-07-17 | 90.13 | 94.35 | 90.01 | 93.29 | +1.01% | 3,226,500 |
| 2026-07-16 | 94.24 | 95.21 | 88.50 | 92.36 | +0.64% | 2,765,400 |
| 2026-07-15 | 91.17 | 95.85 | 90.85 | 91.77 | +3.02% | 3,440,900 |
| 2026-07-14 | 90.00 | 91.98 | 88.61 | 89.08 | -7.36% | 4,320,600 |
| 2026-07-13 | 90.40 | 96.50 | 90.40 | 96.16 | +8.22% | 5,449,200 |
| 2026-07-10 | 93.97 | 94.90 | 88.14 | 88.86 | -2.04% | 2,460,200 |
| 2026-07-09 | 81.36 | 90.86 | 80.66 | 90.71 | +6.13% | 2,820,400 |
| 2026-07-08 | 86.00 | 87.04 | 83.98 | 85.47 | -3.30% | 3,038,500 |
| 2026-07-07 | 89.11 | 91.27 | 87.11 | 88.39 | +3.38% | 3,762,700 |
| 2026-07-06 | 82.00 | 86.84 | 81.51 | 85.50 | +1.98% | 2,434,300 |
| 2026-07-02 | 82.78 | 85.59 | 81.90 | 83.84 | +0.81% | 3,102,800 |
| 2026-07-01 | 80.62 | 84.61 | 80.16 | 83.17 | +6.92% | 3,674,600 |
| 2026-06-30 | 77.49 | 79.20 | 76.47 | 77.79 | -1.85% | 3,321,600 |
| 2026-06-29 | 80.46 | 82.83 | 79.01 | 79.26 | +0.66% | 3,142,900 |
| 2026-06-26 | 75.30 | 79.38 | 75.30 | 78.74 | +5.44% | 7,936,900 |
| 2026-06-25 | 79.15 | 80.15 | 74.41 | 74.68 | -8.42% | 6,233,200 |
| 2026-06-24 | 81.27 | 84.10 | 80.56 | 81.55 | +0.25% | 2,647,300 |
| 2026-06-23 | 81.40 | 83.08 | 79.97 | 81.35 | +1.74% | 4,572,200 |
| 2026-06-22 | 81.31 | 85.50 | 78.55 | 79.96 | -3.34% | 5,774,000 |
| 2026-06-18 | 83.64 | 85.70 | 81.76 | 82.72 | -1.98% | 7,557,500 |
| 2026-06-17 | 87.49 | 88.46 | 83.83 | 84.39 | -4.05% | 4,909,900 |
| 2026-06-16 | 90.39 | 93.00 | 86.96 | 87.95 | -3.93% | 4,674,000 |
| 2026-06-15 | 90.00 | 93.86 | 88.34 | 91.55 | +3.42% | 3,205,200 |
| 2026-06-12 | 89.71 | 90.05 | 84.76 | 88.52 | -0.76% | 4,881,900 |
| 2026-06-11 | 88.95 | 91.62 | 86.51 | 89.20 | -2.56% | 6,705,600 |
| 2026-06-10 | 92.79 | 96.65 | 91.06 | 91.54 | -4.26% | 3,932,200 |
| 2026-06-09 | 95.31 | 99.08 | 92.00 | 95.61 | -2.33% | 3,424,100 |
| 2026-06-08 | 98.03 | 99.98 | 96.12 | 97.89 | -1.59% | 2,873,000 |
| 2026-06-05 | 101.39 | 103.37 | 96.79 | 99.47 | -2.00% | 3,802,200 |
| 2026-06-04 | 105.49 | 106.26 | 100.57 | 101.50 | -0.03% | 4,861,100 |
| 2026-06-03 | 106.13 | 106.13 | 99.64 | 101.53 | -6.94% | 5,029,800 |
| 2026-06-02 | 103.37 | 109.61 | 103.00 | 109.10 | -5.91% | 7,037,100 |
| 2026-06-01 | 114.18 | 119.38 | 110.23 | 115.95 | +7.75% | 12,693,300 |
| 2026-05-29 | 97.88 | 108.48 | 97.36 | 107.61 | +15.35% | 13,857,700 |
| 2026-05-28 | 90.99 | 95.23 | 88.98 | 93.29 | +4.74% | 5,513,200 |
| 2026-05-27 | 84.21 | 90.84 | 83.73 | 89.07 | +4.89% | 4,700,200 |
| 2026-05-26 | 83.29 | 86.03 | 82.00 | 84.92 | -0.59% | 4,013,900 |
| 2026-05-22 | 83.52 | 88.55 | 83.52 | 85.42 | +3.94% | 4,459,500 |
| 2026-05-21 | 82.78 | 84.30 | 81.00 | 82.18 | -4.70% | 4,864,900 |
| 2026-05-20 | 84.18 | 86.72 | 82.20 | 86.23 | -0.45% | 3,900,700 |
| 2026-05-19 | 92.80 | 94.50 | 85.78 | 86.62 | -3.15% | 6,642,400 |
| 2026-05-18 | 85.80 | 91.40 | 85.25 | 89.43 | +2.26% | 5,670,400 |
| 2026-05-15 | 82.10 | 89.19 | 82.10 | 87.46 | +8.16% | 6,813,600 |
| 2026-05-14 | 80.33 | 82.50 | 78.20 | 80.86 | +0.30% | 4,546,400 |
| 2026-05-13 | 84.44 | 84.89 | 80.20 | 80.62 | -5.15% | 6,261,500 |
| 2026-05-12 | 87.31 | 88.20 | 83.38 | 85.00 | -2.65% | 5,970,200 |
| 2026-05-11 | 90.24 | 92.43 | 84.90 | 87.31 | -4.68% | 7,931,100 |
| 2026-05-08 | 88.64 | 92.13 | 84.42 | 91.60 | -0.83% | 12,639,800 |
| 2026-05-07 | 91.61 | 95.00 | 90.42 | 92.37 | +4.02% | 12,651,800 |
| 2026-05-06 | 91.48 | 91.48 | 84.49 | 88.80 | -3.84% | 10,297,600 |
| 2026-05-05 | 92.49 | 93.90 | 88.93 | 92.35 | -0.87% | 7,608,500 |
| 2026-05-04 | 88.17 | 96.32 | 87.46 | 93.16 | +4.82% | 15,945,800 |
| 2026-05-01 | 82.92 | 90.23 | 82.05 | 88.88 | +29.58% | 27,384,500 |
| 2026-04-30 | 69.58 | 69.58 | 66.55 | 68.59 | -2.70% | 8,764,400 |
| 2026-04-29 | 69.60 | 70.70 | 68.48 | 70.49 | +1.12% | 3,863,700 |
| 2026-04-28 | 69.87 | 72.80 | 69.38 | 69.71 | +0.71% | 4,815,700 |
| 2026-04-27 | 69.42 | 71.97 | 68.86 | 69.22 | -3.26% | 5,727,400 |
| 2026-04-24 | 68.63 | 71.96 | 68.32 | 71.55 | +5.81% | 5,275,800 |
| 2026-04-23 | 67.20 | 68.05 | 65.20 | 67.62 | -8.63% | 7,796,900 |
| 2026-04-22 | 71.28 | 74.58 | 70.35 | 74.01 | +3.92% | 7,533,900 |
| 2026-04-21 | 72.08 | 75.95 | 70.61 | 71.22 | -0.36% | 6,094,400 |
| 2026-04-20 | 67.00 | 71.59 | 66.32 | 71.48 | +6.78% | 8,296,000 |
| 2026-04-17 | 70.11 | 70.50 | 65.91 | 66.94 | -2.60% | 23,913,000 |
| 2026-04-16 | 69.78 | 71.07 | 66.85 | 68.73 | +4.14% | 9,575,700 |
| 2026-04-15 | 61.38 | 66.11 | 60.25 | 66.00 | +10.53% | 10,878,100 |
| 2026-04-14 | 62.20 | 63.45 | 59.36 | 59.71 | -2.59% | 6,930,600 |
| 2026-04-13 | 57.50 | 61.40 | 56.72 | 61.30 | +7.26% | 10,182,600 |
| 2026-04-10 | 59.17 | 59.26 | 56.01 | 57.15 | -3.07% | 7,528,000 |
| 2026-04-09 | 62.07 | 63.23 | 57.30 | 58.96 | -7.32% | 11,045,900 |
| 2026-04-08 | 67.67 | 68.57 | 63.20 | 63.62 | -1.87% | 7,500,000 |
| 2026-04-07 | 67.61 | 68.25 | 64.32 | 64.83 | -4.79% | 5,372,000 |
| 2026-04-06 | 68.30 | 69.50 | 66.96 | 68.09 | -0.29% | 3,589,100 |
| 2026-04-02 | 69.61 | 69.96 | 66.90 | 68.29 | -1.56% | 3,953,200 |
| 2026-04-01 | 68.32 | 70.43 | 65.12 | 69.37 | +1.64% | 5,538,700 |
| 2026-03-31 | 67.00 | 69.56 | 66.65 | 68.25 | +2.05% | 4,134,000 |
| 2026-03-30 | 65.53 | 68.68 | 65.24 | 66.88 | +2.70% | 5,005,900 |
| 2026-03-27 | 67.01 | 67.06 | 64.30 | 65.12 | -4.42% | 5,724,200 |
| 2026-03-26 | 66.09 | 69.37 | 65.82 | 68.13 | +2.51% | 4,760,800 |
| 2026-03-25 | 70.00 | 71.30 | 66.10 | 66.46 | -2.51% | 5,764,100 |
| 2026-03-24 | 72.80 | 72.82 | 67.33 | 68.17 | -8.39% | 7,891,600 |
| 2026-03-23 | 73.23 | 75.45 | 72.00 | 74.41 | +0.92% | 4,236,200 |
| 2026-03-20 | 72.91 | 75.16 | 70.54 | 73.73 | -1.17% | 6,517,900 |
| 2026-03-19 | 74.37 | 76.72 | 72.93 | 74.60 | +1.54% | 4,749,100 |
| 2026-03-18 | 74.37 | 74.47 | 71.91 | 73.47 | -1.92% | 4,741,800 |
| 2026-03-17 | 75.69 | 78.80 | 74.08 | 74.91 | -1.65% | 5,655,600 |
| 2026-03-16 | 76.70 | 77.44 | 74.89 | 76.17 | +1.28% | 5,215,400 |
| 2026-03-13 | 73.07 | 76.09 | 72.64 | 75.21 | +2.55% | 5,791,000 |
| 2026-03-12 | 75.77 | 80.42 | 73.32 | 73.34 | -2.80% | 7,607,400 |
| 2026-03-11 | 78.13 | 79.10 | 74.20 | 75.45 | -3.28% | 6,176,900 |
| 2026-03-10 | 81.10 | 82.00 | 76.86 | 78.01 | -4.91% | 6,561,700 |
| 2026-03-09 | 82.68 | 83.91 | 80.04 | 82.04 | -1.89% | 5,374,000 |
| 2026-03-06 | 81.80 | 84.95 | 79.43 | 83.62 | +1.35% | 7,532,200 |
| 2026-03-05 | 77.76 | 84.26 | 77.70 | 82.51 | +7.42% | 12,180,900 |
| 2026-03-04 | 77.50 | 78.30 | 74.35 | 76.81 | -2.00% | 6,379,900 |
| 2026-03-03 | 72.11 | 78.75 | 71.00 | 78.38 | +6.21% | 5,951,500 |
| 2026-03-02 | 72.91 | 75.65 | 72.34 | 73.80 | -1.77% | 5,432,900 |
| 2026-02-27 | 75.43 | 76.77 | 73.56 | 75.13 | -5.41% | 7,420,000 |
| 2026-02-26 | 75.00 | 81.67 | 75.00 | 79.43 | +8.53% | 10,623,900 |
| 2026-02-25 | 70.89 | 73.55 | 67.87 | 73.19 | +2.82% | 6,396,600 |
| 2026-02-24 | 68.81 | 73.20 | 67.85 | 71.18 | +3.44% | 10,131,800 |
| 2026-02-23 | 73.50 | 73.75 | 68.27 | 68.81 | -9.44% | 10,326,700 |
| 2026-02-20 | 79.57 | 81.19 | 75.01 | 75.98 | -5.33% | 9,565,000 |
| 2026-02-19 | 83.71 | 84.35 | 80.21 | 80.26 | -4.01% | 6,662,200 |
| 2026-02-18 | 82.04 | 84.48 | 80.40 | 83.61 | +1.78% | 4,623,700 |
| 2026-02-17 | 85.44 | 87.20 | 80.40 | 82.15 | -2.64% | 8,777,100 |
| 2026-02-13 | 86.38 | 88.25 | 84.00 | 84.38 | -2.43% | 6,198,000 |
| 2026-02-12 | 87.14 | 88.50 | 83.17 | 86.48 | -0.56% | 11,092,400 |
| 2026-02-11 | 91.75 | 93.00 | 85.04 | 86.97 | -6.40% | 8,583,000 |
| 2026-02-10 | 91.29 | 97.00 | 90.50 | 92.92 | +1.85% | 6,759,800 |
| 2026-02-09 | 93.46 | 94.00 | 88.51 | 91.23 | -3.68% | 8,779,300 |
| 2026-02-06 | 100.14 | 102.99 | 92.32 | 94.72 | -3.75% | 14,005,000 |
| 2026-02-05 | 104.49 | 106.96 | 97.93 | 98.41 | -6.31% | 8,239,600 |
| 2026-02-04 | 103.94 | 110.23 | 98.71 | 105.04 | +0.04% | 7,445,100 |
| 2026-02-03 | 110.01 | 110.24 | 100.92 | 105.00 | -7.65% | 7,658,000 |
| 2026-02-02 | 117.84 | 119.61 | 113.47 | 113.70 | -3.79% | 5,168,700 |
| 2026-01-30 | 121.62 | 123.56 | 117.83 | 118.18 | -1.83% | 4,400,000 |
| 2026-01-29 | 125.16 | 125.41 | 115.01 | 120.38 | -10.67% | 9,472,300 |
| 2026-01-28 | 135.49 | 138.85 | 133.61 | 134.76 | +0.67% | 2,524,200 |
| 2026-01-27 | 139.49 | 140.68 | 131.17 | 133.86 | -3.31% | 4,270,800 |
| 2026-01-26 | 132.74 | 138.95 | 132.51 | 138.44 | +5.08% | 6,110,700 |
| 2026-01-23 | 128.76 | 132.28 | 128.65 | 131.75 | +2.58% | 5,863,000 |
| 2026-01-22 | 123.20 | 128.77 | 122.99 | 128.44 | +4.93% | 4,959,200 |
| 2026-01-21 | 118.61 | 123.40 | 116.56 | 122.41 | +3.68% | 6,242,400 |
| 2026-01-20 | 115.83 | 121.21 | 115.53 | 118.06 | -0.41% | 6,710,500 |
| 2026-01-16 | 129.22 | 129.46 | 118.08 | 118.55 | -7.71% | 8,298,900 |
| 2026-01-15 | 132.66 | 133.97 | 127.71 | 128.45 | -2.66% | 4,631,000 |
| 2026-01-14 | 137.20 | 138.92 | 131.20 | 131.96 | -4.30% | 4,012,300 |
| 2026-01-13 | 146.27 | 148.00 | 137.66 | 137.89 | -5.84% | 5,131,000 |
| 2026-01-12 | 145.91 | 148.73 | 143.66 | 146.44 | +0.01% | 2,515,500 |
| 2026-01-09 | 150.00 | 150.84 | 143.11 | 146.42 | -2.01% | 3,705,400 |
| 2026-01-08 | 159.19 | 159.19 | 149.02 | 149.43 | -7.11% | 4,094,800 |
| 2026-01-07 | 158.36 | 163.92 | 157.21 | 160.87 | +1.58% | 2,683,400 |
| 2026-01-06 | 152.67 | 161.18 | 150.50 | 158.36 | +2.91% | 2,990,300 |
| 2026-01-05 | 155.00 | 156.38 | 152.42 | 153.88 | -0.57% | 4,158,700 |
| 2026-01-02 | 162.14 | 162.14 | 153.84 | 154.76 | -4.55% | 2,673,900 |
| 2025-12-31 | 163.00 | 163.26 | 161.53 | 162.14 | -0.48% | 1,372,600 |
| 2025-12-30 | 162.56 | 164.50 | 162.09 | 162.93 | -0.65% | 1,092,200 |
| 2025-12-29 | 162.02 | 164.68 | 162.02 | 163.99 | +0.51% | 1,260,700 |
| 2025-12-26 | 161.68 | 163.39 | 161.21 | 163.15 | +1.26% | 865,700 |
| 2025-12-24 | 160.84 | 162.05 | 159.88 | 161.12 | -0.78% | 439,000 |
| 2025-12-23 | 162.78 | 163.85 | 158.04 | 162.39 | -1.25% | 1,864,100 |
| 2025-12-22 | 161.95 | 166.00 | 161.08 | 164.45 | +2.10% | 1,372,900 |
| 2025-12-19 | 163.89 | 165.73 | 160.49 | 161.07 | -2.38% | 4,378,500 |
| 2025-12-18 | 162.35 | 166.33 | 161.00 | 165.00 | +1.86% | 2,193,600 |
| 2025-12-17 | 160.70 | 166.48 | 160.17 | 161.98 | +1.52% | 3,488,800 |
| 2025-12-16 | 158.91 | 163.50 | 158.11 | 159.56 | +0.25% | 1,588,800 |
| 2025-12-15 | 162.65 | 162.65 | 157.12 | 159.17 | -1.77% | 2,711,700 |
| 2025-12-12 | 163.00 | 164.49 | 160.31 | 162.04 | -0.75% | 1,438,200 |
| 2025-12-11 | 162.43 | 164.84 | 160.97 | 163.26 | +0.95% | 1,510,500 |
| 2025-12-10 | 160.54 | 164.03 | 159.70 | 161.73 | +0.20% | 1,918,500 |
| 2025-12-09 | 159.70 | 162.69 | 158.26 | 161.41 | +0.42% | 1,863,700 |
| 2025-12-08 | 160.60 | 162.40 | 159.31 | 160.74 | +0.88% | 2,009,900 |
| 2025-12-05 | 156.10 | 164.49 | 155.79 | 159.33 | +1.78% | 4,030,900 |
| 2025-12-04 | 157.24 | 158.21 | 153.75 | 156.54 | -0.14% | 1,870,800 |
| 2025-12-03 | 153.57 | 156.87 | 151.63 | 156.76 | +1.85% | 2,428,800 |
| 2025-12-02 | 153.56 | 156.65 | 152.00 | 153.91 | +1.54% | 2,482,500 |
| 2025-12-01 | 148.03 | 154.63 | 147.90 | 151.58 | +1.38% | 2,797,100 |
| 2025-11-28 | 148.22 | 151.36 | 147.66 | 149.52 | +1.01% | 1,241,500 |
| 2025-11-26 | 147.37 | 149.16 | 146.93 | 148.03 | -0.68% | 1,816,100 |
| 2025-11-25 | 146.46 | 150.89 | 146.23 | 149.04 | +1.77% | 2,529,000 |
| 2025-11-24 | 146.75 | 148.29 | 145.00 | 146.45 | +0.12% | 3,605,100 |
| 2025-11-21 | 143.50 | 146.52 | 139.70 | 146.28 | +1.56% | 3,995,500 |
| 2025-11-20 | 147.54 | 149.90 | 143.39 | 144.04 | -1.69% | 2,300,000 |
| 2025-11-19 | 148.23 | 150.10 | 146.22 | 146.51 | -1.51% | 2,065,200 |
| 2025-11-18 | 146.27 | 149.47 | 145.20 | 148.75 | +1.87% | 2,561,500 |
| 2025-11-17 | 150.25 | 151.70 | 145.06 | 146.02 | -3.80% | 2,971,300 |
| 2025-11-14 | 150.33 | 154.91 | 149.10 | 151.79 | -0.17% | 2,658,800 |
| 2025-11-13 | 154.07 | 157.30 | 151.66 | 152.05 | -2.22% | 3,119,500 |
| 2025-11-12 | 158.68 | 159.05 | 153.15 | 155.50 | -1.29% | 2,066,400 |
| 2025-11-11 | 160.20 | 164.31 | 157.38 | 157.54 | -1.00% | 2,716,500 |
| 2025-11-10 | 157.54 | 160.40 | 154.48 | 159.13 | +0.82% | 2,394,400 |
| 2025-11-07 | 155.00 | 158.11 | 153.10 | 157.83 | +1.09% | 1,692,500 |
| 2025-11-06 | 159.55 | 159.81 | 152.93 | 156.13 | -3.30% | 2,664,900 |
| 2025-11-05 | 167.60 | 168.98 | 160.01 | 161.46 | -2.15% | 2,780,600 |
| 2025-11-04 | 174.31 | 174.84 | 161.76 | 165.00 | -6.29% | 4,944,100 |
| 2025-11-03 | 169.99 | 176.72 | 167.14 | 176.08 | +3.93% | 4,227,200 |
| 2025-10-31 | 159.97 | 170.53 | 158.50 | 169.42 | +5.45% | 6,806,500 |
| 2025-10-30 | 157.95 | 165.00 | 157.26 | 160.67 | +0.87% | 5,494,300 |
| 2025-10-29 | 162.33 | 162.76 | 158.42 | 159.28 | -2.85% | 2,603,300 |
| 2025-10-28 | 163.90 | 164.88 | 162.06 | 163.96 | -0.18% | 2,772,500 |
| 2025-10-27 | 164.75 | 167.10 | 163.77 | 164.26 | +1.00% | 2,297,700 |
| 2025-10-24 | 167.30 | 168.65 | 162.15 | 162.64 | -1.44% | 1,977,800 |
| 2025-10-23 | 167.34 | 168.34 | 163.23 | 165.01 | -1.72% | 2,580,300 |
| 2025-10-22 | 170.56 | 171.30 | 167.18 | 167.89 | -0.49% | 4,269,300 |
| 2025-10-21 | 158.51 | 169.32 | 158.40 | 168.71 | +6.25% | 4,319,100 |
| 2025-10-20 | 153.67 | 159.32 | 152.90 | 158.79 | +4.50% | 2,530,100 |
| 2025-10-17 | 150.00 | 152.14 | 149.21 | 151.95 | +1.21% | 2,228,900 |
| 2025-10-16 | 152.77 | 155.94 | 148.31 | 150.13 | +0.19% | 2,726,100 |
| 2025-10-15 | 159.34 | 159.88 | 149.73 | 149.84 | -4.18% | 3,918,100 |
| 2025-10-14 | 147.60 | 157.44 | 147.33 | 156.37 | +4.67% | 3,907,700 |
| 2025-10-13 | 145.45 | 149.41 | 144.80 | 149.39 | +3.34% | 2,579,200 |
| 2025-10-10 | 149.21 | 149.55 | 144.32 | 144.56 | -2.15% | 2,528,000 |
| 2025-10-09 | 149.75 | 150.73 | 147.61 | 147.74 | -1.19% | 2,297,600 |
| 2025-10-08 | 151.02 | 153.25 | 149.17 | 149.52 | -0.40% | 2,254,600 |
| 2025-10-07 | 151.12 | 152.00 | 146.16 | 150.12 | -0.05% | 2,927,300 |
| 2025-10-06 | 151.77 | 156.77 | 148.25 | 150.19 | -0.20% | 3,916,800 |
| 2025-10-03 | 151.46 | 152.38 | 149.21 | 150.49 | -0.37% | 3,426,400 |
| 2025-10-02 | 150.40 | 151.76 | 147.40 | 151.05 | +0.99% | 3,492,300 |
| 2025-10-01 | 160.25 | 162.25 | 149.06 | 149.57 | -6.34% | 4,722,300 |
| 2025-09-30 | 165.15 | 165.29 | 157.58 | 159.70 | -3.39% | 3,329,200 |
| 2025-09-29 | 168.10 | 168.66 | 164.92 | 165.31 | -0.80% | 2,299,100 |
| 2025-09-26 | 162.11 | 167.19 | 161.30 | 166.65 | +2.60% | 2,137,500 |
| 2025-09-25 | 162.80 | 164.18 | 160.10 | 162.42 | -0.86% | 1,833,500 |
| 2025-09-24 | 167.15 | 169.72 | 163.63 | 163.83 | -1.12% | 2,415,300 |
| 2025-09-23 | 169.53 | 170.52 | 163.20 | 165.68 | -2.90% | 2,815,900 |
| 2025-09-22 | 167.75 | 172.34 | 166.28 | 170.63 | +0.93% | 1,634,700 |
| 2025-09-19 | 171.37 | 171.90 | 168.34 | 169.05 | -0.34% | 2,755,100 |
| 2025-09-18 | 174.78 | 175.70 | 168.12 | 169.63 | -1.52% | 2,322,300 |
| 2025-09-17 | 172.99 | 176.89 | 171.24 | 172.25 | +0.12% | 1,807,200 |
| 2025-09-16 | 174.73 | 175.96 | 171.30 | 172.04 | -1.05% | 1,780,600 |
| 2025-09-15 | 174.38 | 176.67 | 173.49 | 173.87 | -0.57% | 2,033,100 |
| 2025-09-12 | 176.98 | 177.05 | 173.94 | 174.87 | -1.04% | 1,384,800 |
| 2025-09-11 | 175.95 | 178.82 | 175.25 | 176.71 | +1.37% | 1,875,600 |
| 2025-09-10 | 182.50 | 182.50 | 173.20 | 174.32 | -4.41% | 2,172,200 |
| 2025-09-09 | 183.95 | 184.00 | 175.25 | 182.36 | +5.59% | 3,625,100 |
| 2025-09-08 | 172.99 | 172.99 | 169.04 | 172.70 | +0.16% | 1,835,000 |
| 2025-09-05 | 170.00 | 174.52 | 169.63 | 172.43 | +2.59% | 2,352,200 |
| 2025-09-04 | 170.36 | 171.00 | 165.43 | 168.08 | -1.52% | 3,099,200 |
| 2025-09-03 | 171.43 | 173.68 | 169.82 | 170.68 | -1.16% | 2,819,300 |
| 2025-09-02 | 174.71 | 175.21 | 171.56 | 172.68 | -2.87% | 2,078,600 |
| 2025-08-29 | 177.05 | 180.24 | 176.26 | 177.78 | +0.57% | 2,894,600 |
| 2025-08-28 | 173.00 | 177.91 | 172.80 | 176.78 | +2.85% | 2,762,500 |
| 2025-08-27 | 165.94 | 172.60 | 165.94 | 171.88 | +4.65% | 2,482,500 |
| 2025-08-26 | 168.77 | 170.00 | 164.01 | 164.25 | -2.62% | 2,281,700 |
| 2025-08-25 | 170.25 | 171.10 | 168.54 | 168.67 | -1.24% | 1,356,200 |
| 2025-08-22 | 164.54 | 172.05 | 163.81 | 170.79 | +3.77% | 1,724,900 |
| 2025-08-21 | 165.03 | 165.77 | 162.94 | 164.59 | -1.18% | 1,465,300 |
| 2025-08-20 | 165.64 | 168.54 | 164.30 | 166.55 | +0.20% | 1,730,100 |
| 2025-08-19 | 169.16 | 170.16 | 165.33 | 166.21 | -1.75% | 2,254,100 |
| 2025-08-18 | 166.03 | 169.57 | 165.00 | 169.17 | +1.30% | 1,626,700 |
| 2025-08-15 | 163.43 | 168.71 | 161.86 | 167.00 | +1.59% | 2,743,000 |
| 2025-08-14 | 161.42 | 165.00 | 160.11 | 164.39 | +0.24% | 3,075,900 |
| 2025-08-13 | 159.76 | 164.12 | 156.69 | 163.99 | +3.79% | 3,857,800 |
| 2025-08-12 | 159.28 | 164.21 | 157.29 | 158.00 | -0.80% | 5,758,200 |
| 2025-08-11 | 166.51 | 171.21 | 158.02 | 159.28 | -5.22% | 5,300,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.22%). Worst month: Feb (-16.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Atlassian Corp Plc's (TEAM) latest close?
149.07 on 2026-08-07, from the Closelook data lake's daily price record.
What is TEAM's 52-week high and low?
189.69 high and 56.01 low over the trailing 52 weeks, as of 2026-08-07.
What is Atlassian Corp Plc's strongest and weakest month historically?
Historically, TEAM's strongest calendar month has been Jan (average +10.22%) and its weakest Feb (average -16.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.