Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	44.70	44.70	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
Oct 13, 2025	39.87	40.25	39.87	40.25	40.25	0.57%	47
Oct 10, 2025	40.44	40.44	40.02	40.02	40.02	0.25%	206
Oct 9, 2025	39.84	39.96	39.64	39.92	39.92	-0.42%	129
Oct 8, 2025	40.40	40.40	40.09	40.09	40.09	0.33%	27
Oct 7, 2025	39.77	39.96	39.16	39.96	39.96	-1.09%	204
Oct 6, 2025	40.80	40.92	39.66	40.40	40.40	0.02%	139
Oct 3, 2025	40.30	40.39	40.30	40.39	40.39	0.17%	190
Oct 2, 2025	39.92	40.32	39.39	40.32	40.32	0.60%	414
Oct 1, 2025	42.96	42.96	40.00	40.08	40.08	-4.68%	280
Sep 30, 2025	43.52	43.52	41.90	42.05	42.05	-4.43%	139
Sep 29, 2025	44.36	44.36	44.00	44.00	44.00	-0.81%	86
Sep 26, 2025	44.36	44.36	44.36	44.36	44.36	1.46%	139
Sep 25, 2025	43.40	43.72	42.88	43.72	43.72	-0.36%	45
Sep 24, 2025	43.85	43.88	43.76	43.88	43.88	-0.41%	27
Sep 23, 2025	44.95	44.95	43.62	44.06	44.06	-3.69%	1,370
Sep 22, 2025	45.45	45.75	44.75	45.75	45.75	1.67%	44
Sep 19, 2025	45.50	45.50	44.90	45.00	45.00	-0.11%	143
Sep 18, 2025	46.05	46.05	44.70	45.05	45.05	-1.74%	45
Sep 17, 2025	46.25	46.25	45.85	45.85	45.85	0.66%	98
Sep 16, 2025	45.99	45.99	45.50	45.55	45.55	-1.73%	129
Sep 15, 2025	46.78	46.78	46.15	46.35	46.35	-0.64%	74
Sep 12, 2025	47.65	47.65	46.65	46.65	46.65	-3.01%	18
Sep 11, 2025	46.01	48.10	46.01	48.10	48.10	2.45%	181
Sep 10, 2025	50.10	50.10	46.95	46.95	46.95	-4.67%	433
Sep 9, 2025	46.50	52.76	46.50	49.25	49.25	5.91%	609
Sep 8, 2025	47.20	47.20	46.50	46.50	46.50	-0.32%	58
Sep 5, 2025	46.65	46.65	46.65	46.65	46.65	2.46%	67
Sep 4, 2025	45.50	45.67	45.50	45.53	45.53	-2.82%	143