Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	192.01	194.81	187.23	187.74	187.74	-2.53%	1,861,267
Sep 24, 2026	195.91	198.00	191.70	192.61	192.61	-1.27%	1,629,690
Sep 23, 2026	190.02	196.92	188.97	195.08	195.08	3.41%	2,408,050
Sep 22, 2026	200.00	200.00	185.58	188.65	188.65	-3.59%	2,962,093
Sep 21, 2026	194.46	198.47	193.84	195.67	195.67	1.90%	3,180,159
Sep 18, 2026	193.47	194.04	188.83	192.02	192.02	-0.26%	8,903,996
Sep 17, 2026	188.62	195.54	185.72	192.53	192.53	1.18%	2,478,293
Sep 16, 2026	185.50	191.04	185.00	190.28	190.28	0.25%	2,592,174
Sep 15, 2026	187.15	194.01	187.01	189.81	189.81	-1.54%	2,186,702
Sep 14, 2026	186.29	193.17	181.76	192.77	192.77	7.27%	3,737,409
Sep 11, 2026	178.61	183.00	176.76	179.70	179.70	0.07%	1,791,698
Sep 10, 2026	174.46	183.70	174.46	179.57	179.57	1.03%	3,075,568
Sep 9, 2026	176.30	181.49	174.21	177.74	177.74	0.75%	3,518,367
Sep 8, 2026	184.39	185.00	175.53	176.42	176.42	-6.94%	3,875,114
Sep 4, 2026	189.71	193.43	186.54	189.58	189.58	-2.62%	2,473,769
Sep 3, 2026	190.61	198.60	190.61	194.68	194.68	4.42%	3,359,288
Sep 2, 2026	187.57	192.87	184.73	186.44	186.44	-0.32%	3,546,782
Sep 1, 2026	190.58	193.65	185.45	187.03	187.03	-3.68%	3,891,792
Aug 31, 2026	188.41	197.30	187.67	194.17	194.17	1.97%	5,117,290
Aug 28, 2026	185.00	194.96	185.00	190.42	190.42	2.58%	5,224,708
Aug 27, 2026	169.00	185.73	168.73	185.62	185.62	10.18%	6,073,950
Aug 26, 2026	161.98	170.00	160.96	168.47	168.47	1.19%	4,127,538
Aug 25, 2026	170.64	172.10	165.10	166.49	166.49	-2.82%	2,909,953
Aug 24, 2026	169.30	174.23	169.04	171.33	171.33	-0.28%	2,584,312
Aug 21, 2026	174.22	176.00	168.01	171.81	171.81	-1.77%	3,275,677
Aug 20, 2026	173.90	177.88	171.22	174.91	174.91	0.39%	5,458,362
Aug 19, 2026	161.61	176.15	161.50	174.23	174.23	6.89%	6,066,916
Aug 18, 2026	158.58	167.87	158.58	163.00	163.00	2.94%	4,888,443
Aug 17, 2026	159.07	161.60	156.55	158.34	158.34	-2.39%	3,048,946
Aug 14, 2026	166.21	167.75	161.84	162.22	162.22	-2.27%	4,191,273
Aug 13, 2026	155.56	167.11	154.90	165.98	165.98	6.92%	5,535,800
Aug 12, 2026	151.54	156.45	150.75	155.24	155.24	0.75%	4,031,756
Aug 11, 2026	151.38	156.22	148.87	154.08	154.08	1.46%	4,432,402
Aug 10, 2026	149.33	153.99	145.00	151.87	151.87	1.88%	8,654,988
Aug 7, 2026	145.14	153.20	141.51	149.07	149.07	35.31%	20,086,002
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