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 (%)
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%)
Aug 01, 2019 33.30 33.33 31.93 32.00 5,372,492 -1.42(-4.25%)
Jul 31, 2019 32.82 34.00 32.80 33.42 3,538,395 +0.84(+2.58%)
Jul 30, 2019 32.59 32.80 32.13 32.58 2,808,373 -0.43(-1.30%)
Jul 29, 2019 34.10 34.13 32.50 33.01 5,055,875 -1.08(-3.17%)
Jul 26, 2019 33.72 34.21 33.33 34.09 4,356,600 +0.37(+1.10%)
Jul 25, 2019 34.17 34.30 33.53 33.72 3,482,770 -0.38(-1.11%)
Jul 24, 2019 34.02 34.16 33.21 34.10 3,780,648 +0.16(+0.47%)
Jul 23, 2019 33.60 34.94 33.45 33.94 7,626,263 +0.69(+2.08%)
Jul 22, 2019 31.23 33.35 31.18 33.25 3,856,217 +1.95(+6.23%)
Jul 19, 2019 32.05 32.95 31.22 31.30 5,727,600 -0.70(-2.19%)
Jul 18, 2019 33.40 33.54 31.93 32.00 6,850,598 -1.46(-4.36%)
Jul 17, 2019 34.78 35.00 33.40 33.46 4,466,598 -0.94(-2.73%)
Jul 16, 2019 34.57 35.15 34.20 34.40 5,819,328 -0.35(-1.01%)
Jul 15, 2019 34.00 35.21 33.94 34.75 8,527,534 +1.02(+3.02%)
Jul 12, 2019 34.67 34.99 33.37 33.73 14,968,000 -1.27(-3.63%)
Jul 11, 2019 35.05 35.50 34.90 35.00 4,447,797 -0.19(-0.54%)
Jul 10, 2019 35.60 36.44 34.98 35.19 4,983,580 -0.45(-1.26%)
Jul 09, 2019 34.63 35.66 34.46 35.64 4,397,838 +0.64(+1.83%)
Jul 08, 2019 35.15 35.54 34.95 35.00 4,237,601 -0.52(-1.46%)
Jul 05, 2019 35.80 36.10 35.46 35.52 3,437,600 -0.48(-1.33%)
Jul 03, 2019 36.28 36.46 35.80 36.00 3,170,700 -0.55(-1.50%)
Jul 02, 2019 36.11 36.99 35.76 36.55 3,191,790 +0.00(+0.00%)
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.