Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	155.00	165.00	152.48	153.54	153.54	-16.23%	7,456,273
Nov 5, 2026	185.02	187.98	180.81	183.29	183.29	-3.47%	5,732,031
Nov 4, 2026	190.57	195.58	184.84	189.88	189.88	-0.61%	3,849,921
Nov 3, 2026	182.42	191.17	178.34	191.05	191.05	2.12%	3,817,367
Nov 2, 2026	193.73	193.73	185.74	187.08	187.08	-2.42%	3,169,100
Oct 30, 2026	202.50	202.50	188.43	191.72	191.72	-6.07%	4,235,142
Oct 29, 2026	208.37	209.19	200.05	204.10	204.10	-7.28%	4,112,014
Oct 28, 2026	217.29	224.71	216.00	220.12	220.12	0.32%	2,439,518
Oct 27, 2026	220.09	224.91	218.43	219.41	219.41	-1.79%	1,675,292
Oct 26, 2026	226.79	227.39	219.91	223.42	223.42	-1.84%	1,946,635
Oct 23, 2026	222.28	228.13	220.50	227.61	227.61	1.99%	2,021,693
Oct 22, 2026	226.27	229.96	222.19	223.16	223.16	-1.04%	2,288,895
Oct 21, 2026	221.17	227.36	219.76	225.51	225.51	1.99%	2,313,353
Oct 20, 2026	216.50	221.98	214.78	221.11	221.11	2.96%	2,074,235
Oct 19, 2026	208.11	215.28	207.19	214.75	214.75	3.33%	1,850,970
Oct 16, 2026	218.95	223.70	204.00	207.82	207.82	-4.28%	2,950,823
Oct 15, 2026	202.66	217.25	201.55	217.12	217.12	6.09%	3,683,182
Oct 14, 2026	206.66	210.84	203.10	204.66	204.66	-1.62%	2,091,297
Oct 13, 2026	209.41	214.77	207.71	208.04	208.04	0.14%	2,625,794
Oct 12, 2026	208.97	212.84	205.43	207.75	207.75	0.46%	1,978,566
Oct 9, 2026	204.45	207.37	202.01	206.79	206.79	1.58%	2,100,213
Oct 8, 2026	197.00	203.89	196.10	203.57	203.57	3.97%	2,907,144
Oct 7, 2026	194.87	198.39	193.49	195.79	195.79	0.93%	1,747,936
Oct 6, 2026	198.85	199.08	190.96	193.98	193.98	-1.36%	1,961,622
Oct 5, 2026	187.63	197.50	186.50	196.65	196.65	4.66%	3,038,278
Oct 2, 2026	190.98	191.83	186.64	187.89	187.89	-1.06%	1,749,319
Oct 1, 2026	183.72	191.07	182.57	189.91	189.91	5.92%	2,699,264
Sep 30, 2026	176.40	183.80	175.50	179.29	179.29	1.89%	2,463,864
Sep 29, 2026	177.73	179.50	168.05	175.96	175.96	-1.45%	4,584,196
Sep 28, 2026	182.11	182.11	173.50	178.54	178.54	-4.90%	3,659,720
Sep 25, 2026	192.01	194.81	187.23	187.74	187.74	-2.53%	1,885,356
Sep 24, 2026	195.91	198.00	191.70	192.61	192.61	-1.27%	1,694,499
Sep 23, 2026	190.02	196.92	188.97	195.08	195.08	3.41%	2,408,350
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