Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.30	19.44	19.18	19.26	19.26	-5.12%	640
Feb 26, 2026	18.88	20.30	18.88	20.30	20.30	9.14%	192
Feb 25, 2026	18.35	18.82	18.35	18.60	18.60	1.09%	81
Feb 24, 2026	17.80	18.42	17.80	18.40	18.40	3.02%	397
Feb 23, 2026	19.55	19.55	17.86	17.86	17.86	-8.83%	2,146
Feb 20, 2026	21.20	21.20	19.54	19.59	19.59	-7.07%	450
Feb 19, 2026	21.34	21.34	21.08	21.08	21.08	-4.09%	126
Feb 18, 2026	22.00	22.00	21.98	21.98	21.98	-1.74%	164
Feb 13, 2026	22.73	22.73	22.37	22.37	22.37	-0.58%	372
Feb 12, 2026	22.80	22.80	21.80	22.50	22.50	-	310
Feb 11, 2026	23.41	23.41	22.28	22.50	22.50	-6.64%	605
Feb 10, 2026	23.40	24.90	23.40	24.10	24.10	1.26%	347
Feb 9, 2026	24.40	24.40	23.46	23.80	23.80	-2.98%	1,334
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