Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	88.17	96.32	87.46	93.16	93.16	4.82%	15,937,771
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
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