Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	83.52	88.55	83.52	85.42	85.42	3.94%	4,458,244
May 21, 2026	82.78	84.30	81.00	82.18	82.18	-4.70%	4,828,698
May 20, 2026	84.19	86.72	82.20	86.23	86.23	-0.45%	3,888,986
May 19, 2026	92.80	94.50	85.78	86.62	86.62	-3.15%	6,633,220
May 18, 2026	85.80	91.40	85.25	89.44	89.44	2.26%	5,660,188
May 15, 2026	82.10	89.19	82.10	87.46	87.46	8.16%	6,813,596
May 14, 2026	80.33	82.50	78.20	80.86	80.86	0.30%	4,546,415
May 13, 2026	84.44	84.89	80.20	80.62	80.62	-5.15%	6,261,521
May 12, 2026	87.31	88.20	83.38	85.00	85.00	-2.65%	5,970,245
May 11, 2026	90.24	92.43	84.90	87.31	87.31	-4.68%	7,931,115
May 8, 2026	88.64	92.13	84.42	91.60	91.60	-0.83%	12,639,847
May 7, 2026	91.61	95.00	90.42	92.37	92.37	4.02%	12,651,813
May 6, 2026	91.48	91.48	84.49	88.80	88.80	-3.84%	10,297,611
May 5, 2026	92.49	93.90	88.93	92.35	92.35	-0.87%	7,608,537
May 4, 2026	88.17	96.32	87.46	93.16	93.16	4.82%	15,945,777
May 1, 2026	82.92	90.23	82.05	88.88	88.88	29.58%	27,384,489
Apr 30, 2026	69.59	69.59	66.55	68.59	68.59	-2.70%	8,764,406
Apr 29, 2026	69.60	70.70	68.48	70.49	70.49	1.12%	3,863,676
Apr 28, 2026	69.87	72.80	69.38	69.71	69.71	0.71%	4,815,706
Apr 27, 2026	69.42	71.97	68.86	69.22	69.22	-3.26%	5,727,399
Apr 24, 2026	68.63	71.96	68.32	71.55	71.55	5.81%	5,275,777
Apr 23, 2026	67.20	68.05	65.20	67.62	67.62	-8.63%	7,796,945
Apr 22, 2026	71.28	74.59	70.35	74.01	74.01	3.92%	7,533,873
Apr 21, 2026	72.08	75.95	70.61	71.22	71.22	-0.36%	6,094,411
Apr 20, 2026	67.00	71.59	66.32	71.48	71.48	6.78%	8,296,019
Apr 17, 2026	70.12	70.50	65.91	66.94	66.94	-2.60%	23,913,007
Apr 16, 2026	69.78	71.07	66.85	68.73	68.73	4.14%	9,575,682
Apr 15, 2026	61.38	66.11	60.25	66.00	66.00	10.53%	10,878,118
Apr 14, 2026	62.20	63.45	59.36	59.71	59.71	-2.59%	6,930,603
Apr 13, 2026	57.50	61.40	56.72	61.30	61.30	7.26%	10,182,619
Apr 10, 2026	59.17	59.26	56.01	57.15	57.15	-3.07%	7,527,993
Apr 9, 2026	62.07	63.23	57.30	58.96	58.96	-7.32%	11,045,911
Apr 8, 2026	67.67	68.57	63.20	63.62	63.62	-1.87%	7,500,034
Apr 7, 2026	67.61	68.25	64.32	64.83	64.83	-4.79%	5,371,971
Apr 6, 2026	68.30	69.50	66.96	68.09	68.09	-0.29%	3,589,120
Apr 2, 2026	69.61	69.96	66.91	68.29	68.29	-1.56%	3,953,173
Apr 1, 2026	68.32	70.43	65.12	69.37	69.37	1.64%	5,538,737
Mar 31, 2026	67.00	69.56	66.65	68.25	68.25	2.05%	4,134,008
Mar 30, 2026	65.53	68.68	65.24	66.88	66.88	2.70%	5,005,857
Mar 27, 2026	67.01	67.06	64.30	65.12	65.12	-4.42%	5,724,221
Mar 26, 2026	66.09	69.37	65.82	68.13	68.13	2.51%	4,760,801
Mar 25, 2026	70.00	71.30	66.10	66.46	66.46	-2.51%	5,764,090
Mar 24, 2026	72.80	72.82	67.33	68.17	68.17	-8.39%	7,891,608
Mar 23, 2026	73.23	75.45	72.00	74.41	74.41	0.92%	4,236,594
Mar 20, 2026	72.91	75.16	70.54	73.73	73.73	-1.17%	6,517,945
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