Atlassian Corporation
TEAM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | $200.00 | $200.00 | $185.58 | $188.65 | -3.59% | 2.96M |
| Sep 21, 2026 | $194.46 | $198.47 | $193.84 | $195.67 | +1.90% | 3.18M |
| Sep 18, 2026 | $193.47 | $194.04 | $188.83 | $192.02 | -0.26% | 8.90M |
| Sep 17, 2026 | $188.62 | $195.54 | $185.72 | $192.53 | +1.18% | 2.48M |
| Sep 16, 2026 | $185.50 | $191.04 | $185.00 | $190.28 | +0.25% | 2.59M |
| Sep 15, 2026 | $187.15 | $194.01 | $187.01 | $189.81 | -1.54% | 2.19M |
| Sep 14, 2026 | $186.29 | $193.17 | $181.76 | $192.77 | +7.27% | 3.74M |
| Sep 11, 2026 | $178.61 | $183.00 | $176.76 | $179.70 | +0.07% | 1.79M |
| Sep 10, 2026 | $174.46 | $183.70 | $174.46 | $179.57 | +1.03% | 3.08M |
| Sep 9, 2026 | $176.30 | $181.49 | $174.21 | $177.74 | +0.75% | 3.52M |
| Sep 8, 2026 | $184.39 | $185.00 | $175.53 | $176.42 | -6.94% | 3.88M |
| Sep 4, 2026 | $189.71 | $193.43 | $186.54 | $189.58 | -2.62% | 2.47M |
| Sep 3, 2026 | $190.61 | $198.60 | $190.61 | $194.68 | +4.42% | 3.36M |
| Sep 2, 2026 | $187.57 | $192.87 | $184.73 | $186.44 | -0.32% | 3.55M |
| Sep 1, 2026 | $190.58 | $193.65 | $185.45 | $187.03 | -3.68% | 3.89M |
| Aug 31, 2026 | $188.41 | $197.30 | $187.67 | $194.17 | +1.97% | 5.12M |
| Aug 28, 2026 | $185.00 | $194.96 | $185.00 | $190.42 | +2.58% | 5.22M |
| Aug 27, 2026 | $169.00 | $185.73 | $168.73 | $185.62 | +10.18% | 6.07M |
| Aug 26, 2026 | $161.98 | $170.00 | $160.96 | $168.47 | +1.19% | 4.13M |
| Aug 25, 2026 | $170.64 | $172.10 | $165.10 | $166.49 | -2.82% | 2.91M |
| Aug 24, 2026 | $169.30 | $174.23 | $169.04 | $171.33 | -0.28% | 2.58M |
| Aug 21, 2026 | $174.22 | $176.00 | $168.01 | $171.81 | -1.77% | 3.28M |
| Aug 20, 2026 | $173.90 | $177.88 | $171.22 | $174.91 | +0.39% | 5.46M |
| Aug 19, 2026 | $161.61 | $176.15 | $161.50 | $174.23 | +6.89% | 6.07M |
| Aug 18, 2026 | $158.58 | $167.87 | $158.58 | $163.00 | +2.94% | 4.89M |
| Aug 17, 2026 | $159.07 | $161.60 | $156.55 | $158.34 | -2.39% | 3.05M |
| Aug 14, 2026 | $166.21 | $167.75 | $161.84 | $162.22 | -2.27% | 4.19M |
| Aug 13, 2026 | $155.56 | $167.11 | $154.90 | $165.98 | +6.92% | 5.54M |
| Aug 12, 2026 | $151.54 | $156.45 | $150.75 | $155.24 | +0.75% | 4.03M |
| Aug 11, 2026 | $151.38 | $156.22 | $148.87 | $154.08 | +1.46% | 4.43M |
| Aug 10, 2026 | $149.33 | $153.99 | $145.00 | $151.87 | +1.88% | 8.65M |
| Aug 7, 2026 | $145.14 | $153.20 | $141.51 | $149.07 | +35.31% | 20.09M |
| Aug 6, 2026 | $108.73 | $110.88 | $107.42 | $110.17 | -2.78% | 7.91M |
| Aug 5, 2026 | $112.94 | $113.55 | $109.08 | $113.32 | +2.73% | 4.60M |
| Aug 4, 2026 | $103.84 | $110.57 | $103.32 | $110.31 | +6.36% | 4.58M |
| Aug 3, 2026 | $105.07 | $108.94 | $102.35 | $103.71 | +2.67% | 3.45M |
| Jul 31, 2026 | $95.68 | $101.62 | $95.35 | $101.02 | +2.95% | 2.73M |
| Jul 30, 2026 | $97.74 | $99.18 | $95.18 | $98.12 | -5.91% | 3.95M |
| Jul 29, 2026 | $100.00 | $106.72 | $98.91 | $104.28 | +4.30% | 5.48M |
| Jul 28, 2026 | $98.63 | $102.65 | $96.61 | $99.98 | +4.29% | 6.04M |
| Jul 27, 2026 | $90.13 | $97.73 | $89.35 | $95.87 | +10.35% | 6.13M |
| Jul 24, 2026 | $81.43 | $87.09 | $81.43 | $86.88 | +8.40% | 4.17M |
| Jul 23, 2026 | $87.69 | $87.70 | $80.00 | $80.15 | -6.15% | 4.10M |
| Jul 22, 2026 | $90.54 | $90.60 | $84.71 | $85.40 | -5.74% | 3.03M |
| Jul 21, 2026 | $93.41 | $96.50 | $89.27 | $90.60 | -6.05% | 3.27M |
| Jul 20, 2026 | $91.00 | $97.25 | $89.93 | $96.43 | +3.37% | 2.82M |
| Jul 17, 2026 | $90.13 | $94.35 | $90.01 | $93.29 | +1.01% | 3.23M |
| Jul 16, 2026 | $94.24 | $95.21 | $88.50 | $92.36 | +0.64% | 2.77M |
| Jul 15, 2026 | $91.17 | $95.85 | $90.85 | $91.77 | +3.02% | 3.44M |
| Jul 14, 2026 | $90.00 | $91.98 | $88.61 | $89.08 | -7.36% | 4.32M |
| Jul 13, 2026 | $90.40 | $96.50 | $90.40 | $96.16 | +8.22% | 5.45M |
| Jul 10, 2026 | $93.97 | $94.90 | $88.14 | $88.86 | -2.04% | 2.46M |
| Jul 9, 2026 | $81.36 | $90.86 | $80.66 | $90.71 | +6.13% | 2.82M |
| Jul 8, 2026 | $86.00 | $87.04 | $83.98 | $85.47 | -3.30% | 3.04M |
| Jul 7, 2026 | $89.11 | $91.27 | $87.11 | $88.39 | +3.38% | 3.76M |
| Jul 6, 2026 | $82.00 | $86.84 | $81.51 | $85.50 | +1.98% | 2.43M |
| Jul 2, 2026 | $82.78 | $85.59 | $81.90 | $83.84 | +0.81% | 3.10M |
| Jul 1, 2026 | $80.62 | $84.61 | $80.16 | $83.17 | +6.92% | 3.67M |
| Jun 30, 2026 | $77.49 | $79.20 | $76.47 | $77.79 | -1.85% | 3.32M |
| Jun 29, 2026 | $80.46 | $82.83 | $79.01 | $79.26 | — | 3.14M |
