Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slack Technologies Inc (NY: WORK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.96 23.23 21.79 22.00 5,723,543 -1.25(-5.38%)
Oct 30, 2019 22.55 23.27 22.01 23.25 9,833,897 +0.75(+3.33%)
Oct 29, 2019 21.65 22.78 21.25 22.50 11,330,957 +1.03(+4.80%)
Oct 28, 2019 20.51 21.64 19.86 21.47 13,181,430 +1.01(+4.94%)
Oct 25, 2019 20.75 21.33 20.22 20.46 9,752,400 -0.52(-2.48%)
Oct 24, 2019 20.95 21.48 20.51 20.98 10,309,849 +0.14(+0.67%)
Oct 23, 2019 20.73 21.48 20.67 20.84 7,707,148 -0.19(-0.90%)
Oct 22, 2019 22.52 22.58 20.91 21.03 11,303,807 -1.55(-6.86%)
Oct 21, 2019 21.93 22.74 21.87 22.58 8,552,963 +0.77(+3.53%)
Oct 18, 2019 23.50 23.60 21.44 21.81 20,234,700 -2.19(-9.13%)
Oct 17, 2019 23.17 24.00 22.93 24.00 6,638,317 +0.36(+1.52%)
Oct 16, 2019 23.09 23.80 22.69 23.64 14,604,553 -1.10(-4.45%)
Oct 15, 2019 24.59 24.98 24.26 24.74 6,009,322 +0.12(+0.49%)
Oct 14, 2019 25.23 25.54 24.52 24.62 8,249,473 -1.37(-5.27%)
Oct 11, 2019 24.50 26.36 24.35 25.99 15,142,000 +2.17(+9.11%)
Oct 10, 2019 24.30 24.84 23.27 23.82 11,660,398 -0.75(-3.05%)
Oct 09, 2019 25.51 25.59 24.41 24.57 9,870,262 -1.13(-4.40%)
Oct 08, 2019 25.83 26.40 25.07 25.70 8,045,184 -0.35(-1.34%)
Oct 07, 2019 24.62 26.28 24.57 26.05 7,770,681 +1.08(+4.33%)
Oct 04, 2019 25.10 25.21 24.23 24.97 6,679,300 +0.04(+0.16%)
Oct 03, 2019 23.34 25.42 22.53 24.93 16,885,510 +1.50(+6.40%)
Oct 02, 2019 22.27 23.49 22.12 23.43 6,660,446 +0.56(+2.45%)
Oct 01, 2019 24.07 24.07 22.61 22.87 8,555,512 -0.86(-3.62%)
Sep 30, 2019 22.75 24.41 22.26 23.73 12,215,658 +1.67(+7.57%)
Sep 27, 2019 22.51 22.75 21.25 22.06 6,358,300 -0.57(-2.52%)
Sep 26, 2019 22.41 22.94 21.96 22.63 5,576,592 -0.10(-0.44%)
Sep 25, 2019 23.00 23.24 21.43 22.73 13,062,338 -0.47(-2.03%)
Sep 24, 2019 23.90 24.41 23.02 23.20 10,613,680 -1.10(-4.53%)
Sep 23, 2019 25.21 25.25 23.70 24.30 13,384,027 -1.07(-4.22%)
Sep 20, 2019 25.85 26.10 25.05 25.37 9,451,600 -0.35(-1.36%)
Sep 19, 2019 25.82 25.96 24.99 25.72 6,477,962 +0.01(+0.04%)
Sep 18, 2019 26.26 26.75 24.94 25.71 5,509,933 -0.51(-1.95%)
Sep 17, 2019 26.00 27.41 25.78 26.22 8,067,357 +0.12(+0.46%)
Sep 16, 2019 24.25 26.21 24.20 26.10 8,262,438 +1.61(+6.57%)
Sep 13, 2019 25.62 25.70 24.36 24.49 6,592,300 -1.13(-4.41%)
Sep 12, 2019 25.55 25.90 25.00 25.62 5,538,426 +0.37(+1.47%)
Sep 11, 2019 26.26 26.26 25.15 25.25 7,739,170 -1.50(-5.61%)
Sep 10, 2019 24.81 26.86 24.50 26.75 15,135,381 +1.83(+7.34%)
Sep 09, 2019 27.58 27.60 23.93 24.92 29,278,954 -2.46(-8.98%)
Sep 06, 2019 29.75 29.98 27.30 27.38 15,019,100 -2.63(-8.76%)
Sep 05, 2019 26.47 31.21 26.00 30.01 43,981,800 -1.06(-3.41%)
Sep 04, 2019 29.24 31.28 28.94 31.07 14,910,255 +2.31(+8.03%)
Sep 03, 2019 28.39 29.22 27.91 28.76 6,061,075 +0.12(+0.42%)
Aug 30, 2019 29.94 30.21 28.25 28.64 4,674,900 -1.34(-4.47%)
Aug 29, 2019 30.00 30.19 29.36 29.98 3,373,035 +0.18(+0.60%)
Aug 28, 2019 29.59 29.80 28.50 29.80 5,233,905 -0.11(-0.37%)
Aug 27, 2019 31.21 31.27 29.66 29.91 3,277,038 -1.06(-3.42%)
Aug 26, 2019 30.34 31.14 30.22 30.97 3,692,020 +0.92(+3.06%)
Aug 23, 2019 30.52 30.64 29.97 30.05 3,989,800 -0.50(-1.64%)
Aug 22, 2019 32.19 32.48 30.19 30.55 4,961,386 -0.25(-0.81%)
Aug 21, 2019 30.64 31.39 30.44 30.80 2,073,639 +0.30(+0.98%)
Aug 20, 2019 31.09 31.10 30.31 30.50 2,228,514 -0.64(-2.06%)
Aug 19, 2019 30.57 31.50 30.30 31.14 2,872,661 +1.14(+3.80%)
Aug 16, 2019 30.32 30.36 29.91 30.00 2,615,000 -0.16(-0.53%)
Aug 15, 2019 30.30 30.75 30.01 30.16 2,434,846 -0.60(-1.95%)
Aug 14, 2019 30.52 30.81 29.92 30.76 3,233,860 -0.49(-1.57%)
Aug 13, 2019 30.83 31.79 30.75 31.25 2,151,226 +0.08(+0.26%)
Aug 12, 2019 30.46 32.13 30.24 31.17 2,716,902 +0.39(+1.27%)
Aug 09, 2019 31.23 31.45 30.64 30.78 1,713,100 -0.75(-2.38%)
Aug 08, 2019 30.92 31.67 30.63 31.53 1,728,016 +0.76(+2.47%)
Aug 07, 2019 30.19 31.08 30.05 30.77 2,300,709 -0.07(-0.23%)
Aug 06, 2019 31.48 32.23 30.73 30.84 3,940,189 -0.55(-1.75%)
Aug 05, 2019 29.38 31.43 29.10 31.39 5,921,477 +0.52(+1.68%)
Aug 02, 2019 31.80 31.85 30.77 30.87 5,259,900 -1.13(-3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.