NASDAQ:TEAM | Historical Stock Price | Atlassian Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.02$33.10$64.34$125.09$243.20$472.802015-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$120.34$120.34676,000——
2019-12-30$119.33$119.33707,200——
2019-12-27$121.12$121.12592,500——
2019-12-26$121.70$121.70568,900——
2019-12-24$120.52$120.52265,200——
2019-12-23$120.75$120.75751,400——
2019-12-20$121.09$121.091,634,800——
2019-12-19$120.03$120.031,427,300——
2019-12-18$118.12$118.121,225,600——
2019-12-17$119.68$119.681,126,500——
2019-12-16$121.22$121.221,241,500——
2019-12-13$119.81$119.812,078,100——
2019-12-12$116.17$116.171,747,100——
2019-12-11$118.23$118.232,275,400——
2019-12-10$120.80$120.80916,400——
2019-12-09$122.80$122.80837,700——
2019-12-06$123.36$123.36874,400——
2019-12-05$123.95$123.95767,600——
2019-12-04$123.47$123.471,183,100——
2019-12-03$123.55$123.552,108,300——
2019-12-02$120.84$120.842,255,900——
2019-11-29$127.11$127.11479,900——
2019-11-27$127.50$127.50963,900——
2019-11-26$129.71$129.711,343,700——
2019-11-25$126.51$126.511,113,800——
2019-11-22$125.98$125.98876,200——
2019-11-21$125.97$125.971,423,600——
2019-11-20$127.49$127.491,814,800——
2019-11-19$125.95$125.951,494,600——
2019-11-18$123.94$123.941,393,000——
2019-11-15$122.73$122.73791,600——
2019-11-14$120.84$120.84879,600——
2019-11-13$121.49$121.49971,300——
2019-11-12$119.88$119.88737,400——
2019-11-11$119.47$119.47971,400——
2019-11-08$118.95$118.951,417,400——
2019-11-07$114.70$114.70698,500——
2019-11-06$115.25$115.25973,200——
2019-11-05$114.19$114.192,258,700——
2019-11-04$118.37$118.371,488,200——
2019-11-01$122.36$122.36865,800——
2019-10-31$120.79$120.791,946,800——
2019-10-30$124.82$124.822,853,600——
2019-10-29$119.74$119.742,389,200——
2019-10-28$118.33$118.332,212,200——
2019-10-25$113.82$113.821,741,600——
2019-10-24$113.26$113.262,426,600——
2019-10-23$107.75$107.753,452,400——
2019-10-22$110.10$110.103,475,300——
2019-10-21$116.30$116.302,560,100——
2019-10-18$116.86$116.8610,814,600——
2019-10-17$122.64$122.643,060,700——
2019-10-16$124.28$124.282,913,800——
2019-10-15$128.78$128.781,545,300——
2019-10-14$127.55$127.551,013,400——
2019-10-11$127.48$127.48715,000——
2019-10-10$125.87$125.871,245,500——
2019-10-09$126.74$126.741,334,300——
2019-10-08$124.00$124.002,544,500——
2019-10-07$132.91$132.911,275,400——
2019-10-04$131.87$131.871,905,700——
2019-10-03$128.09$128.091,722,900——
2019-10-02$122.78$122.781,257,200——
2019-10-01$124.27$124.271,246,900——
2019-09-30$125.44$125.441,039,000——
2019-09-27$123.03$123.031,745,900——
2019-09-26$128.18$128.18951,000——
2019-09-25$128.20$128.201,823,700——
2019-09-24$129.59$129.593,005,400——
2019-09-23$136.46$136.461,078,700——
2019-09-20$136.87$136.871,772,800——
2019-09-19$134.93$134.931,062,400——
2019-09-18$134.25$134.251,468,300——
2019-09-17$133.56$133.561,196,800——
2019-09-16$130.39$130.391,180,900——
2019-09-13$127.19$127.192,044,600——
2019-09-12$125.51$125.511,851,800——
2019-09-11$122.84$122.841,082,600——
2019-09-10$122.25$122.252,584,500——
2019-09-09$126.27$126.273,455,300——
2019-09-06$132.21$132.212,474,600——
2019-09-05$133.34$133.342,338,400——
2019-09-04$129.83$129.831,738,200——
2019-09-03$131.89$131.891,195,600——
2019-08-30$134.51$134.511,750,200——
2019-08-29$138.05$138.051,174,200——
2019-08-28$138.27$138.271,491,600——
2019-08-27$142.62$142.621,056,100——
2019-08-26$142.86$142.86556,800——
2019-08-23$141.05$141.05871,900——
2019-08-22$143.44$143.44785,400——
2019-08-21$143.87$143.87817,700——
2019-08-20$142.14$142.14536,800——
2019-08-19$141.27$141.271,326,800——
2019-08-16$142.57$142.57931,800——
2019-08-15$139.50$139.50905,400——
2019-08-14$139.49$139.491,127,700——
2019-08-13$146.70$146.70896,100——
2019-08-12$143.68$143.68691,200——
2019-08-09$145.99$145.99835,800——
2019-08-08$145.12$145.121,207,200——
2019-08-07$141.90$141.902,390,700——
2019-08-06$135.47$135.471,282,300——
2019-08-05$133.19$133.191,848,100——
2019-08-02$141.20$141.201,460,500——
2019-08-01$143.92$143.921,638,100——
2019-07-31$140.12$140.122,051,600——
2019-07-30$137.00$137.001,180,700——
2019-07-29$139.05$139.052,904,300——
2019-07-26$146.04$146.044,440,500——
2019-07-25$134.51$134.511,576,800——
2019-07-24$135.35$135.351,175,100——
2019-07-23$134.06$134.061,403,600——
2019-07-22$135.28$135.281,099,400——
2019-07-19$134.16$134.16993,400——
2019-07-18$136.06$136.06854,900——
2019-07-17$136.43$136.431,181,300——
2019-07-16$137.16$137.16932,700——
2019-07-15$139.51$139.51762,900——
2019-07-12$138.55$138.55920,800——
2019-07-11$140.90$140.90689,700——
2019-07-10$140.36$140.36927,100——
2019-07-09$140.60$140.601,101,300——
2019-07-08$137.93$137.931,250,800——
2019-07-05$135.11$135.11581,800——
2019-07-03$133.36$133.36812,300——
2019-07-02$133.75$133.751,024,500——
2019-07-01$131.77$131.771,243,200——
2019-06-28$130.84$130.841,219,300——
2019-06-27$131.04$131.041,368,400——
2019-06-26$128.35$128.351,407,400——
2019-06-25$125.74$125.741,802,600——
2019-06-24$130.55$130.551,377,500——
2019-06-21$132.87$132.87971,000——
2019-06-20$135.05$135.051,002,900——
2019-06-19$132.77$132.771,105,500——
2019-06-18$129.55$129.55843,500——
2019-06-17$130.65$130.65704,800——
2019-06-14$129.91$129.91805,900——
2019-06-13$130.28$130.28937,700——
2019-06-12$128.97$128.971,341,300——
2019-06-11$128.93$128.931,755,400——
2019-06-10$133.00$133.001,662,000——
2019-06-07$131.43$131.431,269,100——
2019-06-06$127.71$127.71827,000——
2019-06-05$126.43$126.431,467,200——
2019-06-04$122.65$122.651,326,100——
2019-06-03$117.30$117.302,310,000——
2019-05-31$125.88$125.881,073,300——
2019-05-30$126.22$126.22908,500——
2019-05-29$123.80$123.801,550,600——
2019-05-28$128.45$128.451,230,700——
2019-05-24$129.52$129.521,688,700——
2019-05-23$127.26$127.261,827,100——
2019-05-22$126.25$126.251,353,000——
2019-05-21$125.54$125.54911,400——
2019-05-20$124.55$124.551,916,300——
2019-05-17$129.15$129.151,001,800——
2019-05-16$129.74$129.741,596,500——
2019-05-15$126.08$126.081,212,300——
2019-05-14$123.77$123.771,435,700——
2019-05-13$120.78$120.782,720,300——
2019-05-10$128.87$128.873,709,300——
2019-05-09$125.13$125.134,810,600——
2019-05-08$117.17$117.173,568,300——
2019-05-07$110.67$110.672,084,900——
2019-05-06$110.57$110.57841,000——
2019-05-03$110.41$110.41854,300——
2019-05-02$109.01$109.011,108,200——
2019-05-01$108.59$108.591,091,800——
2019-04-30$110.15$110.151,658,600——
2019-04-29$110.05$110.052,116,200——
2019-04-26$108.21$108.211,129,900——
2019-04-25$106.00$106.001,468,400——
2019-04-24$103.17$103.172,177,500——
2019-04-23$106.72$106.723,142,900——
2019-04-22$103.75$103.752,528,700——
2019-04-18$101.94$101.947,539,000——
2019-04-17$111.19$111.193,261,600——
2019-04-16$112.97$112.972,014,300——
2019-04-15$114.45$114.452,094,000——
2019-04-12$112.68$112.681,543,200——
2019-04-11$114.44$114.441,224,200——
2019-04-10$112.74$112.741,714,200——
2019-04-09$112.15$112.151,194,300——
2019-04-08$112.08$112.081,009,500——
2019-04-05$111.33$111.331,239,500——
2019-04-04$110.22$110.222,366,000——
2019-04-03$115.36$115.361,102,400——
2019-04-02$115.60$115.60980,100——
2019-04-01$113.87$113.871,255,300——
2019-03-29$112.39$112.391,239,000——
2019-03-28$108.46$108.461,107,400——
2019-03-27$106.99$106.992,086,800——
2019-03-26$111.55$111.55727,800——
2019-03-25$109.86$109.86890,700——
2019-03-22$109.83$109.831,433,200——
2019-03-21$115.50$115.501,098,100——
2019-03-20$112.83$112.83823,100——
2019-03-19$112.42$112.421,148,300——
2019-03-18$111.22$111.22729,300——
2019-03-15$110.27$110.272,235,500——
2019-03-14$110.48$110.481,711,200——
2019-03-13$108.58$108.583,581,400——
2019-03-12$110.94$110.941,747,800——
2019-03-11$109.51$109.511,533,000——
2019-03-08$104.25$104.251,095,000——
2019-03-07$104.21$104.211,306,000——
2019-03-06$103.50$103.50855,600——
2019-03-05$104.43$104.431,309,800——
2019-03-04$104.71$104.713,863,200——
2019-03-01$110.95$110.951,989,400——
2019-02-28$107.48$107.481,749,900——
2019-02-27$106.33$106.33996,800——
2019-02-26$105.88$105.881,185,300——
2019-02-25$106.75$106.751,390,300——
2019-02-22$105.25$105.25967,900——
2019-02-21$103.04$103.04949,600——
2019-02-20$104.12$104.121,162,400——
2019-02-19$103.91$103.911,845,000——
2019-02-15$104.90$104.90899,100——
2019-02-14$104.81$104.811,194,100——
2019-02-13$105.25$105.251,131,600——
2019-02-12$106.12$106.121,457,300——
2019-02-11$104.57$104.571,385,600——
2019-02-08$104.34$104.341,129,400——
2019-02-07$102.35$102.351,180,900——
2019-02-06$103.54$103.541,500,700——
2019-02-05$102.77$102.771,809,000——
2019-02-04$102.18$102.181,979,900——
2019-02-01$98.98$98.982,084,700——
2019-01-31$98.40$98.402,263,300——
2019-01-30$95.01$95.011,141,300——
2019-01-29$93.22$93.22948,500——
2019-01-28$94.72$94.72954,700——
2019-01-25$95.86$95.861,154,700——
2019-01-24$93.32$93.321,211,200——
2019-01-23$93.65$93.652,447,100——
2019-01-22$91.44$91.442,696,100——
2019-01-18$90.67$90.677,666,900——
2019-01-17$92.92$92.923,504,300——
2019-01-16$94.32$94.321,662,900——
2019-01-15$95.38$95.381,792,200——
2019-01-14$93.71$93.712,252,100——
2019-01-11$95.65$95.65934,900——
2019-01-10$95.50$95.501,174,800——
2019-01-09$95.81$95.811,454,800——
2019-01-08$94.82$94.822,275,300——
2019-01-07$92.71$92.713,738,800——
2019-01-04$87.09$87.091,836,200——
2019-01-03$84.48$84.481,201,500——
2019-01-02$89.03$89.031,570,400——