Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	70.00	71.30	66.10	66.87	-	-1.91%	3,699,970
Mar 24, 2026	72.80	72.82	67.33	68.17	68.17	-8.39%	7,824,007
Mar 23, 2026	73.23	75.45	72.00	74.41	74.41	0.92%	4,232,072
Mar 20, 2026	72.91	75.16	70.54	73.73	73.73	-1.17%	6,452,168
Mar 19, 2026	74.37	76.72	72.93	74.60	74.60	1.54%	4,749,052
Mar 18, 2026	74.37	74.47	71.91	73.47	73.47	-1.92%	4,741,773
Mar 17, 2026	75.69	78.80	74.08	74.91	74.91	-1.65%	5,655,619
Mar 16, 2026	76.70	77.44	74.89	76.17	76.17	1.28%	5,215,369
Mar 13, 2026	73.07	76.09	72.64	75.21	75.21	2.55%	5,790,984
Mar 12, 2026	75.77	80.42	73.32	73.34	73.34	-2.80%	7,607,371
Mar 11, 2026	78.13	79.10	74.20	75.45	75.45	-3.28%	6,176,854
Mar 10, 2026	81.10	82.00	76.86	78.01	78.01	-4.91%	6,561,695
Mar 9, 2026	82.68	83.91	80.04	82.04	82.04	-1.89%	5,374,026
Mar 6, 2026	81.80	84.95	79.43	83.62	83.62	1.35%	7,532,173
Mar 5, 2026	77.76	84.26	77.70	82.51	82.51	7.42%	12,190,089
Mar 4, 2026	77.50	78.30	74.35	76.81	76.81	-2.00%	6,379,882
Mar 3, 2026	72.11	78.75	71.00	78.38	78.38	6.21%	5,951,499
Mar 2, 2026	72.91	75.65	72.34	73.80	73.80	-1.77%	5,432,935
Feb 27, 2026	75.43	76.77	73.56	75.13	75.13	-5.41%	7,419,952
Feb 26, 2026	75.00	81.67	75.00	79.43	79.43	8.53%	10,623,894
Feb 25, 2026	70.89	73.55	67.87	73.19	73.19	2.82%	6,396,622
Feb 24, 2026	68.81	73.20	67.85	71.18	71.18	3.44%	10,131,830
Feb 23, 2026	73.50	73.75	68.27	68.81	68.81	-9.44%	10,326,653
Feb 20, 2026	79.57	81.19	75.01	75.98	75.98	-5.33%	9,565,018
Feb 19, 2026	83.71	84.35	80.21	80.26	80.26	-4.01%	6,662,217
Feb 18, 2026	82.04	84.48	80.40	83.61	83.61	1.78%	4,623,708
Feb 17, 2026	85.44	87.20	80.40	82.15	82.15	-2.64%	8,777,063
Feb 13, 2026	86.38	88.25	84.00	84.38	84.38	-2.43%	6,198,006
Feb 12, 2026	87.14	88.50	83.17	86.48	86.48	-0.56%	11,092,388
Feb 11, 2026	91.75	93.00	85.04	86.97	86.97	-6.40%	8,582,986
Feb 10, 2026	91.29	97.00	90.50	92.92	92.92	1.85%	6,759,798
Feb 9, 2026	93.46	94.00	88.51	91.23	91.23	-3.68%	8,779,270
Feb 6, 2026	100.14	102.99	92.32	94.72	94.72	-3.75%	14,004,997
Feb 5, 2026	104.49	106.96	97.93	98.41	98.41	-6.31%	8,239,639
Feb 4, 2026	103.94	110.23	98.71	105.04	105.04	0.04%	7,445,077
Feb 3, 2026	110.01	110.24	100.92	105.00	105.00	-7.65%	7,658,011
Feb 2, 2026	117.84	119.61	113.47	113.70	113.70	-3.79%	5,168,711
Jan 30, 2026	121.62	123.56	117.83	118.18	118.18	-1.83%	4,400,025
Jan 29, 2026	125.16	125.41	115.01	120.38	120.38	-10.67%	9,472,321
Jan 28, 2026	135.49	138.85	133.61	134.76	134.76	0.67%	2,524,161
Jan 27, 2026	139.49	140.68	131.17	133.86	133.86	-3.31%	4,270,846
Jan 26, 2026	132.74	138.95	132.51	138.44	138.44	5.08%	6,110,712
Jan 23, 2026	128.76	132.28	128.65	131.75	131.75	2.58%	5,862,998
Jan 22, 2026	123.20	128.77	122.99	128.44	128.44	4.93%	4,959,238
Jan 21, 2026	118.61	123.40	116.56	122.41	122.41	3.68%	6,242,351
Jan 20, 2026	115.83	121.21	115.53	118.06	118.06	-0.41%	6,710,475
Jan 16, 2026	129.22	129.46	118.08	118.55	118.55	-7.71%	8,298,932
Jan 15, 2026	132.66	133.97	127.71	128.45	128.45	-2.66%	4,631,034
Jan 14, 2026	137.20	138.92	131.20	131.96	131.96	-4.30%	4,012,319
Jan 13, 2026	146.27	148.00	137.66	137.89	137.89	-5.84%	5,130,978