Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	25.70	25.95	24.50	24.53	24.53	-5.18%	2,238
Feb 5, 2026	27.63	27.63	25.87	25.87	25.87	-6.06%	148
Feb 4, 2026	27.84	27.84	26.00	27.54	27.54	-0.07%	320
Feb 3, 2026	28.00	28.07	26.59	27.56	27.56	-8.13%	537
Feb 2, 2026	31.00	31.07	30.00	30.00	30.00	-4.34%	144
Jan 30, 2026	31.36	31.36	31.36	31.36	31.36	1.79%	268
Jan 29, 2026	33.51	33.51	30.41	30.81	30.81	-11.80%	3,885
Jan 28, 2026	35.37	35.37	34.93	34.93	34.93	0.63%	112
Jan 27, 2026	36.41	36.41	34.36	34.71	34.71	-4.14%	2,736
Jan 26, 2026	35.05	36.30	35.05	36.21	36.21	3.99%	1,258
Jan 23, 2026	34.80	34.82	34.53	34.82	34.82	4.91%	162
Jan 22, 2026	33.34	33.34	33.19	33.19	33.19	2.56%	83
Jan 21, 2026	31.79	32.41	31.79	32.36	32.36	2.73%	45
Jan 20, 2026	31.41	31.50	31.41	31.50	31.50	-2.66%	1,648
Jan 19, 2026	32.27	32.36	32.27	32.36	32.36	0.94%	49
Jan 16, 2026	33.14	33.14	32.05	32.06	32.06	-7.66%	1,844
Jan 15, 2026	35.43	35.43	34.72	34.72	34.72	-2.75%	113
Jan 14, 2026	37.03	37.03	35.65	35.70	35.70	-4.34%	1,238
Jan 13, 2026	37.95	37.95	37.24	37.32	37.32	-5.47%	52
Jan 12, 2026	39.58	39.58	39.48	39.48	39.48	1.05%	192
Jan 9, 2026	40.42	40.42	38.61	39.07	39.07	-3.67%	576
Jan 8, 2026	43.32	43.44	40.49	40.56	40.56	-7.42%	125
Jan 7, 2026	43.47	43.81	43.47	43.81	43.81	2.53%	1,064
Jan 6, 2026	43.22	43.22	42.73	42.73	42.73	2.59%	352
Jan 5, 2026	43.07	43.07	41.52	41.65	41.65	-2.32%	175
Jan 2, 2026	44.05	44.05	42.28	42.64	42.64	-5.14%	24
Dec 30, 2025	45.20	45.20	44.95	44.95	44.95	-1.55%	24
Dec 29, 2025	44.41	45.66	44.41	45.66	45.66	0.75%	154
Dec 26, 2025	45.16	45.32	45.16	45.32	45.32	0.80%	133
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