Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	45.94	45.94	44.19	44.96	44.96	-1.83%	12
Dec 22, 2025	45.63	45.99	45.63	45.80	45.80	2.30%	192
Dec 19, 2025	45.20	45.20	44.77	44.77	44.77	-1.41%	25
Dec 18, 2025	45.39	45.84	45.00	45.41	45.41	1.34%	198
Dec 17, 2025	45.28	45.28	44.77	44.81	44.81	3.13%	24
Dec 16, 2025	43.20	43.45	43.20	43.45	43.45	0.77%	9
Dec 15, 2025	43.76	43.80	42.55	43.12	43.12	-1.46%	5,533
Dec 12, 2025	43.68	43.76	43.68	43.76	43.76	-1.53%	204
Dec 11, 2025	44.44	44.44	44.44	44.44	44.44	0.25%	84
Dec 10, 2025	44.37	44.37	44.33	44.33	44.33	1.37%	48
Dec 9, 2025	44.33	44.33	43.73	43.73	43.73	-0.36%	76
Dec 8, 2025	43.48	43.89	43.48	43.89	43.89	2.40%	16
Dec 5, 2025	44.08	44.08	42.86	42.86	42.86	3.20%	143
Dec 4, 2025	41.72	41.72	41.51	41.53	41.53	0.39%	96
Dec 3, 2025	41.55	41.55	41.28	41.37	41.37	0.39%	17
Dec 2, 2025	41.28	41.31	41.21	41.21	41.21	1.18%	66
Dec 1, 2025	40.53	41.40	39.60	40.73	40.73	1.52%	245
Nov 28, 2025	39.50	40.25	39.50	40.12	40.12	2.40%	188
Nov 27, 2025	39.11	39.18	39.11	39.18	39.18	-0.86%	130
Nov 26, 2025	39.52	39.77	39.52	39.52	39.52	-1.67%	166
Nov 25, 2025	38.97	40.19	38.97	40.19	40.19	1.77%	124
Nov 24, 2025	39.28	39.49	39.28	39.49	39.49	0.84%	217
Nov 21, 2025	39.16	39.16	39.16	39.16	39.16	-0.13%	53
Nov 19, 2025	39.21	39.21	39.21	39.21	39.21	-1.23%	158
Nov 18, 2025	39.47	39.70	39.47	39.70	39.70	1.59%	146
Nov 17, 2025	39.08	39.08	39.08	39.08	39.08	-3.10%	32
Nov 14, 2025	40.33	40.33	40.33	40.33	40.33	-0.37%	77
Nov 13, 2025	40.25	40.48	40.25	40.48	40.48	-1.46%	64
Nov 12, 2025	41.20	41.20	40.93	41.08	41.08	-2.84%	45
Nov 11, 2025	42.92	43.03	42.05	42.28	42.28	0.45%	177
Nov 10, 2025	42.25	42.25	41.93	42.09	42.09	0.05%	48
Nov 7, 2025	41.28	42.07	41.22	42.07	42.07	-0.40%	122
Nov 6, 2025	42.23	42.24	41.37	42.24	42.24	-2.56%	184
Nov 5, 2025	43.76	43.76	43.35	43.35	43.35	-3.02%	224
Nov 4, 2025	46.65	46.65	43.78	44.70	44.70	-4.39%	106
Nov 3, 2025	45.85	46.75	45.30	46.75	46.75	3.18%	122
Oct 31, 2025	45.50	45.50	45.12	45.31	45.31	3.64%	69
Oct 30, 2025	43.80	43.80	43.72	43.72	43.72	1.86%	155
Oct 29, 2025	43.32	43.32	42.92	42.92	42.92	-2.19%	148
Oct 28, 2025	43.88	43.88	43.88	43.88	43.88	-1.17%	90
Oct 27, 2025	44.48	44.48	44.40	44.40	44.40	0.54%	1,503
Oct 24, 2025	44.16	44.16	44.16	44.16	44.16	0.23%	126
Oct 23, 2025	44.80	44.80	44.06	44.06	44.06	-3.06%	1,519
Oct 22, 2025	46.18	46.25	45.45	45.45	45.45	0.89%	16
Oct 21, 2025	43.56	45.08	43.56	45.05	45.05	6.73%	252
Oct 20, 2025	42.21	42.21	42.21	42.21	42.21	2.75%	17
Oct 17, 2025	41.08	41.08	41.08	41.08	41.08	1.28%	44
Oct 16, 2025	40.68	40.68	40.56	40.56	40.56	-1.07%	189
Oct 15, 2025	42.12	42.12	41.00	41.00	41.00	-2.50%	121
Oct 14, 2025	42.20	42.36	41.93	42.05	42.05	4.47%	26