Atlassian Corporation
TEAM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $154.92 | $165.32 | $151.50 | $153.68 | -16.15% | 7.48M |
| Nov 5, 2026 | $185.02 | $187.98 | $180.81 | $183.29 | -3.47% | 5.73M |
| Nov 4, 2026 | $190.57 | $195.58 | $184.84 | $189.88 | -0.61% | 3.85M |
| Nov 3, 2026 | $182.42 | $191.17 | $178.34 | $191.05 | +2.12% | 3.82M |
| Nov 2, 2026 | $193.73 | $193.73 | $185.74 | $187.08 | -2.42% | 3.17M |
| Oct 30, 2026 | $202.50 | $202.50 | $188.43 | $191.72 | -6.07% | 4.24M |
| Oct 29, 2026 | $208.37 | $209.19 | $200.05 | $204.10 | -7.28% | 4.11M |
| Oct 28, 2026 | $217.29 | $224.71 | $216.00 | $220.12 | +0.32% | 2.44M |
| Oct 27, 2026 | $220.09 | $224.91 | $218.43 | $219.41 | -1.79% | 1.68M |
| Oct 26, 2026 | $226.79 | $227.39 | $219.91 | $223.42 | -1.84% | 1.95M |
| Oct 23, 2026 | $222.28 | $228.13 | $220.50 | $227.61 | +1.99% | 2.02M |
| Oct 22, 2026 | $226.27 | $229.96 | $222.19 | $223.16 | -1.04% | 2.29M |
| Oct 21, 2026 | $221.17 | $227.36 | $219.76 | $225.51 | +1.99% | 2.31M |
| Oct 20, 2026 | $216.50 | $221.98 | $214.78 | $221.11 | +2.96% | 2.07M |
| Oct 19, 2026 | $208.11 | $215.28 | $207.19 | $214.75 | +3.33% | 1.85M |
| Oct 16, 2026 | $218.95 | $223.70 | $204.00 | $207.82 | -4.28% | 2.95M |
| Oct 15, 2026 | $202.66 | $217.25 | $201.55 | $217.12 | +6.09% | 3.68M |
| Oct 14, 2026 | $206.66 | $210.84 | $203.10 | $204.66 | -1.62% | 2.09M |
| Oct 13, 2026 | $209.41 | $214.77 | $207.71 | $208.04 | +0.14% | 2.63M |
| Oct 12, 2026 | $208.97 | $212.84 | $205.43 | $207.75 | +0.46% | 1.98M |
| Oct 9, 2026 | $204.45 | $207.37 | $202.01 | $206.79 | +1.58% | 2.10M |
| Oct 8, 2026 | $197.00 | $203.89 | $196.10 | $203.57 | +3.97% | 2.91M |
| Oct 7, 2026 | $194.87 | $198.39 | $193.49 | $195.79 | +0.93% | 1.75M |
| Oct 6, 2026 | $198.85 | $199.08 | $190.96 | $193.98 | -1.36% | 1.96M |
| Oct 5, 2026 | $187.63 | $197.50 | $186.50 | $196.65 | +4.66% | 3.04M |
| Oct 2, 2026 | $190.98 | $191.83 | $186.64 | $187.89 | -1.06% | 1.75M |
| Oct 1, 2026 | $183.72 | $191.07 | $182.57 | $189.91 | +5.92% | 2.70M |
| Sep 30, 2026 | $176.40 | $183.80 | $175.50 | $179.29 | +1.89% | 2.46M |
| Sep 29, 2026 | $177.73 | $179.50 | $168.05 | $175.96 | -1.45% | 4.58M |
| Sep 28, 2026 | $182.11 | $182.11 | $173.50 | $178.54 | -4.90% | 3.66M |
| Sep 25, 2026 | $192.01 | $194.81 | $187.23 | $187.74 | -2.53% | 1.89M |
| Sep 24, 2026 | $195.91 | $198.00 | $191.70 | $192.61 | -1.27% | 1.69M |
| Sep 23, 2026 | $190.02 | $196.92 | $188.97 | $195.08 | +3.41% | 2.41M |
| 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 | — | 4.19M |
