Atlassian Corp Plc (TEAM) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 55 out of 100 (momentum 71 · quality 48 · valuation 26), as of 2026-11-11.
Signal: Stretched below its 20-day — 23.7% below its 20-day line — deeply oversold, the kind of stretch that often snaps back. (as of 2026-11-10)
Trend: Atlassian Corp Plc trades 21.3% below its 50-day and 28.3% above its 200-day moving average. (as of 2026-11-10)

Atlassian builds software that helps teams plan, track and share work across an organisation. Its products include Jira for tracking projects and issues, Confluence for team documentation, Loom for short video messages, Trello for simple task boards, and newer tools such as Rovo, Compass and Guard aimed at engineering and service teams.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TEAM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	152.45	155.47	144.99	148.60	-4.07%	4,355,344
2026-11-09	151.65	155.70	149.07	154.90	+0.79%	4,591,400
2026-11-06	154.92	165.32	151.50	153.68	-16.15%	7,474,700
2026-11-05	185.02	187.98	180.81	183.29	-3.47%	5,732,000
2026-11-04	190.57	195.58	184.84	189.88	-0.61%	3,847,900
2026-11-03	182.42	191.17	178.34	191.05	+2.12%	3,816,500
2026-11-02	193.73	193.73	185.74	187.08	-2.42%	3,165,500
2026-10-30	202.50	202.50	188.43	191.72	-6.07%	4,234,000
2026-10-29	208.37	209.19	200.05	204.10	-7.28%	4,104,200
2026-10-28	217.29	224.71	216.00	220.12	+0.32%	2,434,200
2026-10-27	220.09	224.91	218.43	219.41	-1.79%	1,674,800
2026-10-26	226.79	227.39	219.90	223.41	-1.84%	1,946,400
2026-10-23	222.28	228.13	220.50	227.61	+1.99%	2,019,800
2026-10-22	226.27	229.96	222.19	223.16	-1.04%	2,287,400
2026-10-21	221.17	227.36	219.76	225.51	+1.99%	2,311,000
2026-10-20	216.50	221.98	214.78	221.11	+2.96%	2,071,900
2026-10-19	208.11	215.28	207.19	214.75	+3.33%	1,849,900
2026-10-16	218.95	223.70	204.00	207.82	-4.28%	2,946,000
2026-10-15	202.66	217.25	201.55	217.12	+6.09%	3,680,800
2026-10-14	206.66	210.84	203.10	204.66	-1.62%	2,081,600
2026-10-13	209.40	214.77	207.71	208.04	+0.14%	2,625,800
2026-10-12	208.97	212.84	205.43	207.75	+0.46%	1,978,300
2026-10-09	204.45	207.37	202.01	206.79	+1.58%	2,098,700
2026-10-08	197.00	203.89	196.10	203.57	+3.97%	2,905,700
2026-10-07	194.87	198.39	193.49	195.79	+0.93%	1,747,500
2026-10-06	198.85	199.08	190.96	193.98	-1.36%	1,961,100
2026-10-05	187.63	197.50	186.50	196.65	+4.66%	3,036,900
2026-10-02	190.98	191.83	186.64	187.89	-1.06%	1,748,500
2026-10-01	183.72	191.07	182.57	189.91	+5.92%	2,698,200
2026-09-30	176.40	183.80	175.50	179.29	+1.89%	2,463,200
2026-09-29	177.73	179.50	168.05	175.96	-1.45%	4,583,600
2026-09-28	182.11	182.11	173.50	178.54	-4.90%	3,658,500
2026-09-25	192.01	194.81	187.23	187.74	-2.53%	1,884,300
2026-09-24	195.91	198.00	191.70	192.61	-1.27%	1,690,100
2026-09-23	190.02	196.92	188.97	195.08	+3.41%	2,407,900
2026-09-22	200.00	200.00	185.58	188.65	-3.59%	2,960,900
2026-09-21	194.46	198.47	193.84	195.67	+1.90%	3,179,000
2026-09-18	193.47	194.04	188.83	192.02	-0.26%	8,901,700
2026-09-17	188.62	195.54	185.72	192.53	+1.18%	2,477,200
2026-09-16	185.50	191.04	185.00	190.28	+0.25%	2,589,800
2026-09-15	187.15	194.01	187.01	189.81	-1.54%	2,185,300
2026-09-14	186.29	193.17	181.76	192.77	+7.27%	3,735,400
2026-09-11	178.61	182.99	176.76	179.70	+0.07%	1,791,300
2026-09-10	174.46	183.70	174.46	179.57	+1.03%	3,075,000
2026-09-09	176.30	181.49	174.21	177.74	+0.75%	3,517,600
2026-09-08	184.39	185.00	175.53	176.42	-6.94%	3,873,100
2026-09-04	189.71	193.43	186.54	189.58	-2.62%	2,472,200
2026-09-03	190.61	198.60	190.61	194.68	+4.42%	3,354,600
2026-09-02	187.57	192.87	184.73	186.44	-0.32%	3,545,600
2026-09-01	190.58	193.65	185.45	187.03	-3.68%	3,890,300
2026-08-31	188.41	197.30	187.67	194.17	+1.97%	5,116,200
2026-08-28	185.00	194.96	185.00	190.41	+2.58%	5,224,700
2026-08-27	169.00	185.73	168.73	185.62	+10.18%	6,071,400
2026-08-26	161.98	170.00	160.96	168.47	+1.19%	4,119,800
2026-08-25	170.64	172.10	165.10	166.49	-2.82%	2,908,700
2026-08-24	169.30	174.23	169.04	171.33	-0.28%	2,582,200
2026-08-21	174.22	176.00	168.01	171.81	-1.77%	3,275,000
2026-08-20	173.90	177.88	171.22	174.91	+0.39%	5,458,400
2026-08-19	161.61	176.15	161.50	174.23	+6.89%	6,066,900
2026-08-18	158.58	167.87	158.58	163.00	+2.94%	4,888,400
2026-08-17	159.07	161.60	156.55	158.34	-2.39%	3,048,900
2026-08-14	166.21	167.75	161.84	162.22	-2.27%	4,191,000
2026-08-13	155.56	167.11	154.90	165.98	+6.92%	5,535,800
2026-08-12	151.54	156.45	150.75	155.24	+0.75%	4,031,800
2026-08-11	151.38	156.21	148.87	154.08	+1.46%	4,432,400
2026-08-10	149.32	153.99	145.00	151.87	+1.88%	8,655,000
2026-08-07	145.13	153.20	141.51	149.07	+35.31%	20,086,000
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+23.08%). Worst month: Feb (-16.19%). Based on 5 years of daily data (2022–2026).

Jan+10.22%
Feb-16.19%
Mar-7.83%
Apr-4.11%
May+5.85%
Jun-7.13%
Jul+5.35%
Aug+23.08%
Sep-4.03%
Oct+3.16%
Nov-5.41%
Dec+3.07%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Atlassian Corp Plc's (TEAM) latest close?

148.60 on 2026-11-10, from the Closelook data lake's daily price record.

What is TEAM's 52-week high and low?

229.96 high and 56.01 low over the trailing 52 weeks, as of 2026-11-10.

What is Atlassian Corp Plc's strongest and weakest month historically?

Historically, TEAM's strongest calendar month has been Aug (average +23.08%) 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 1031 daily bars in the Closelook data lake.

What is Atlassian Corp Plc's Closelooknet score?

55 out of 100 (momentum 71 · quality 48 · valuation 26), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TEAM?

Stretched below its 20-day: 23.7% below its 20-day line — deeply oversold, the kind of stretch that often snaps back. As of 2026-11-10. A research diary reading, not advice.

Is TEAM above its 50-day and 200-day moving averages?

Atlassian Corp Plc trades 21.3% below its 50-day and 28.3% above its 200-day moving average (23.7% below its 20-day). As of 2026-11-10.