Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	166.21	167.75	162.01	163.10	-	-1.74%	2,223,898
Aug 13, 2026	155.56	167.11	154.90	165.98	165.98	6.92%	5,507,787
Aug 12, 2026	151.54	156.45	150.75	155.24	155.24	0.75%	4,020,893
Aug 11, 2026	151.38	156.22	148.87	154.08	154.08	1.46%	4,414,768
Aug 10, 2026	149.33	153.99	145.00	151.87	151.87	1.88%	8,630,632
Aug 7, 2026	145.14	153.20	141.51	149.07	149.07	35.31%	20,078,624
Aug 6, 2026	108.73	110.88	107.42	110.17	110.17	-2.78%	7,909,586
Aug 5, 2026	112.94	113.55	109.08	113.32	113.32	2.73%	4,602,099
Aug 4, 2026	103.84	110.57	103.32	110.31	110.31	6.36%	4,584,597
Aug 3, 2026	105.07	108.94	102.35	103.71	103.71	2.67%	3,451,964
Jul 31, 2026	95.68	101.62	95.35	101.02	101.02	2.95%	2,731,833
Jul 30, 2026	97.74	99.18	95.18	98.12	98.12	-5.91%	3,945,079
Jul 29, 2026	100.00	106.72	98.91	104.28	104.28	4.30%	5,475,242
Jul 28, 2026	98.63	102.65	96.61	99.98	99.98	4.29%	6,039,964
Jul 27, 2026	90.13	97.73	89.35	95.87	95.87	10.35%	6,126,348
Jul 24, 2026	81.43	87.09	81.43	86.88	86.88	8.40%	4,166,916
Jul 23, 2026	87.69	87.70	80.00	80.15	80.15	-6.15%	4,102,734
Jul 22, 2026	90.54	90.60	84.71	85.40	85.40	-5.74%	3,032,091
Jul 21, 2026	93.41	96.50	89.27	90.60	90.60	-6.05%	3,265,752
Jul 20, 2026	91.00	97.25	89.93	96.43	96.43	3.37%	2,824,306
Jul 17, 2026	90.13	94.35	90.01	93.29	93.29	1.01%	3,226,467
Jul 16, 2026	94.24	95.21	88.50	92.36	92.36	0.64%	2,765,392
Jul 15, 2026	91.17	95.85	90.85	91.77	91.77	3.02%	3,440,875
Jul 14, 2026	90.00	91.98	88.61	89.08	89.08	-7.36%	4,320,614
Jul 13, 2026	90.40	96.50	90.40	96.16	96.16	8.22%	5,449,198
Jul 10, 2026	93.97	94.90	88.14	88.86	88.86	-2.04%	2,460,166
Jul 9, 2026	81.36	90.86	80.66	90.71	90.71	6.13%	2,820,363
Jul 8, 2026	86.00	87.04	83.98	85.47	85.47	-3.30%	3,038,473
Jul 7, 2026	89.11	91.27	87.11	88.39	88.39	3.38%	3,762,714
Jul 6, 2026	82.00	86.84	81.51	85.50	85.50	1.98%	2,434,270
Jul 2, 2026	82.78	85.59	81.90	83.84	83.84	0.81%	3,103,667
Jul 1, 2026	80.62	84.61	80.16	83.17	83.17	6.92%	3,674,588
Jun 30, 2026	77.49	79.20	76.47	77.79	77.79	-1.85%	3,321,721
Jun 29, 2026	80.46	82.83	79.01	79.26	79.26	0.66%	3,142,948
Jun 26, 2026	75.30	79.38	75.30	78.74	78.74	5.44%	7,936,890
Jun 25, 2026	79.15	80.15	74.41	74.68	74.68	-8.42%	6,239,530
Jun 24, 2026	81.27	84.10	80.56	81.55	81.55	0.25%	2,647,340
Jun 23, 2026	81.40	83.08	79.97	81.35	81.35	1.74%	4,572,249
Jun 22, 2026	81.31	85.50	78.55	79.96	79.96	-3.34%	5,774,033
Jun 18, 2026	83.64	85.70	81.76	82.72	82.72	-1.98%	7,557,539
Jun 17, 2026	87.49	88.46	83.83	84.39	84.39	-4.05%	4,909,880
Jun 16, 2026	90.39	93.00	86.96	87.95	87.95	-3.93%	4,673,986
Jun 15, 2026	90.00	93.86	88.34	91.55	91.55	3.42%	3,205,239
Jun 12, 2026	89.71	90.05	84.76	88.52	88.52	-0.76%	4,883,515
Jun 11, 2026	88.95	91.62	86.51	89.20	89.20	-2.56%	6,705,587
Jun 10, 2026	92.79	96.66	91.06	91.54	91.54	-4.26%	3,932,212
Jun 9, 2026	95.31	99.08	92.00	95.61	95.61	-2.33%	3,424,081
Jun 8, 2026	98.03	99.98	96.12	97.89	97.89	-1.59%	2,872,992
Jun 5, 2026	101.39	103.37	96.79	99.47	99.47	-2.00%	3,802,158
Jun 4, 2026	105.49	106.26	100.57	101.50	101.50	-0.03%	4,861,059