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 (%)
Aug 31, 2020 32.03 32.89 31.69 34.34 15,926,535 +2.43(+7.62%)
Aug 28, 2020 31.03 32.24 31.00 31.91 12,373,400 +1.06(+3.44%)
Aug 27, 2020 30.53 31.20 30.04 30.85 12,677,006 +0.62(+2.05%)
Aug 26, 2020 28.94 31.02 28.90 30.23 19,014,512 +1.66(+5.81%)
Aug 25, 2020 28.18 28.84 27.77 28.57 8,683,295 +0.28(+0.99%)
Aug 24, 2020 29.36 29.43 28.14 28.29 11,285,268 -0.79(-2.72%)
Aug 21, 2020 30.14 30.33 29.07 29.08 8,273,700 -0.90(-3.00%)
Aug 20, 2020 28.58 30.10 28.45 29.98 12,250,939 +1.41(+4.94%)
Aug 19, 2020 28.43 28.90 28.28 28.57 6,335,262 +0.16(+0.56%)
Aug 18, 2020 28.22 28.70 28.04 28.41 8,111,696 +0.17(+0.60%)
Aug 17, 2020 28.44 28.78 27.56 28.24 9,511,933 -0.12(-0.42%)
Aug 14, 2020 28.37 28.80 28.22 28.36 4,774,800 +0.12(+0.42%)
Aug 13, 2020 28.02 28.58 27.85 28.24 6,683,687 +0.39(+1.40%)
Aug 12, 2020 27.80 28.48 27.54 27.85 9,560,582 +0.24(+0.87%)
Aug 11, 2020 27.90 28.20 27.53 27.61 9,755,164 -0.51(-1.81%)
Aug 10, 2020 29.03 29.11 27.57 28.12 14,221,700 -0.83(-2.87%)
Aug 07, 2020 30.00 30.12 28.30 28.95 15,369,600 -1.14(-3.79%)
Aug 06, 2020 30.00 31.27 29.60 30.09 14,504,038 +0.08(+0.27%)
Aug 05, 2020 30.35 30.50 29.59 30.01 9,485,543 -0.53(-1.74%)
Aug 04, 2020 30.60 30.73 30.08 30.54 8,819,258 +0.04(+0.13%)
Aug 03, 2020 29.94 30.75 29.66 30.50 18,780,058 +0.95(+3.21%)
Jul 31, 2020 29.03 29.64 28.36 29.55 14,138,500 +0.78(+2.71%)
Jul 30, 2020 28.42 29.06 28.02 28.77 8,513,571 +0.17(+0.59%)
Jul 29, 2020 28.95 29.03 28.45 28.60 11,034,533 -0.15(-0.52%)
Jul 28, 2020 29.19 29.48 28.51 28.75 14,337,553 -0.62(-2.11%)
Jul 27, 2020 29.83 30.01 28.95 29.37 13,547,933 -0.35(-1.18%)
Jul 24, 2020 29.98 30.00 28.82 29.72 16,251,400 -0.63(-2.08%)
Jul 23, 2020 30.95 31.72 30.04 30.35 14,907,858 -0.59(-1.91%)
Jul 22, 2020 32.77 32.88 30.73 30.94 20,235,028 -1.67(-5.12%)
Jul 21, 2020 33.70 33.79 32.47 32.61 12,816,946 -0.68(-2.04%)
Jul 20, 2020 32.21 33.46 32.07 33.29 12,111,494 +1.18(+3.67%)
Jul 17, 2020 32.13 32.48 31.35 32.11 10,543,900 +0.50(+1.58%)
Jul 16, 2020 31.89 31.96 30.86 31.61 11,036,571 -0.51(-1.59%)
Jul 15, 2020 32.18 32.23 31.26 32.12 14,198,673 -0.25(-0.77%)
Jul 14, 2020 32.69 32.77 30.92 32.37 27,730,650 -1.05(-3.14%)
Jul 13, 2020 34.55 36.23 33.23 33.42 34,983,284 -0.42(-1.24%)
Jul 10, 2020 34.18 34.26 33.17 33.84 12,095,100 -0.18(-0.53%)
Jul 09, 2020 33.57 34.09 31.90 34.02 27,163,084 -0.28(-0.82%)
Jul 08, 2020 31.76 34.30 31.57 34.30 24,942,766 +2.82(+8.96%)
Jul 07, 2020 31.21 31.77 30.66 31.48 10,798,199 +0.36(+1.16%)
Jul 06, 2020 30.54 31.67 30.18 31.12 13,607,936 +0.81(+2.67%)
Jul 02, 2020 31.14 31.36 30.09 30.31 16,953,200 -0.75(-2.41%)
Jul 01, 2020 30.80 31.27 30.58 31.06 11,378,370 -0.03(-0.10%)
Jun 30, 2020 30.97 31.46 30.70 31.09 12,485,734 +0.22(+0.71%)
Jun 29, 2020 32.16 32.53 30.15 30.87 20,309,188 -1.66(-5.10%)
Jun 26, 2020 32.74 33.56 31.76 32.53 38,308,000 -0.29(-0.88%)
Jun 25, 2020 32.32 33.08 31.16 32.82 24,360,242 +0.85(+2.66%)
Jun 24, 2020 33.90 34.27 31.67 31.97 27,200,560 -2.07(-6.08%)
Jun 23, 2020 34.34 34.35 33.11 34.04 20,373,134 -0.17(-0.50%)
Jun 22, 2020 33.25 34.21 33.15 34.21 19,916,008 +1.08(+3.26%)
Jun 19, 2020 32.56 34.09 32.05 33.13 41,767,000 -1.09(-3.19%)
Jun 18, 2020 32.00 34.67 31.89 34.22 27,439,972 +1.82(+5.62%)
Jun 17, 2020 32.58 33.34 32.21 32.40 19,384,314 +0.04(+0.12%)
Jun 16, 2020 31.11 32.60 30.66 32.36 20,956,104 +1.49(+4.83%)
Jun 15, 2020 30.00 31.15 29.66 30.87 17,126,878 +0.01(+0.03%)
Jun 12, 2020 31.10 31.23 29.54 30.86 18,804,500 +0.52(+1.71%)
Jun 11, 2020 31.69 32.75 29.68 30.34 27,039,234 -2.13(-6.56%)
Jun 10, 2020 31.82 32.60 31.33 32.47 20,414,164 +1.15(+3.67%)
Jun 09, 2020 31.80 32.00 30.85 31.32 17,832,866 -0.69(-2.16%)
Jun 08, 2020 32.22 32.29 30.55 32.01 37,717,184 -0.55(-1.69%)
Jun 05, 2020 31.77 33.60 30.52 32.56 91,772,496 -5.38(-14.18%)
Jun 04, 2020 40.00 40.07 37.67 37.94 54,263,968 -1.96(-4.91%)
Jun 03, 2020 38.44 39.99 38.00 39.90 26,049,272 +1.52(+3.96%)
Jun 02, 2020 38.77 38.90 36.18 38.38 37,172,552 +1.20(+3.23%)
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.