Atlassian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	190.61	198.60	190.61	194.68	194.68	4.42%	3,353,330
Sep 2, 2026	187.57	192.87	184.73	186.44	186.44	-0.32%	3,481,887
Sep 1, 2026	190.58	193.65	185.45	187.03	187.03	-3.68%	3,811,043
Aug 31, 2026	188.41	197.30	187.67	194.17	194.17	1.97%	5,041,779
Aug 28, 2026	185.00	194.96	185.00	190.42	190.42	2.58%	5,205,746
Aug 27, 2026	169.00	185.73	168.73	185.62	185.62	10.18%	6,062,251
Aug 26, 2026	161.98	170.00	160.96	168.47	168.47	1.19%	4,004,139
Aug 25, 2026	170.64	172.10	165.10	166.49	166.49	-2.82%	2,886,719
Aug 24, 2026	169.30	174.23	169.04	171.33	171.33	-0.28%	2,407,315
Aug 21, 2026	174.22	176.00	168.01	171.81	171.81	-1.77%	3,273,839
Aug 20, 2026	173.90	177.88	171.22	174.91	174.91	0.39%	5,455,713
Aug 19, 2026	161.61	176.15	161.50	174.23	174.23	6.89%	6,061,926
Aug 18, 2026	158.58	167.87	158.58	163.00	163.00	2.94%	4,855,070
Aug 17, 2026	159.07	161.60	156.55	158.34	158.34	-2.39%	3,046,934
Aug 14, 2026	166.21	167.75	161.84	162.22	162.22	-2.27%	4,189,007
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