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 (%)
Nov 30, 2020 43.50 43.67 41.75 42.88 70,613,336 +2.21(+5.43%)
Nov 27, 2020 38.49 40.90 37.50 40.67 47,930,300 -0.03(-0.07%)
Nov 25, 2020 29.55 40.99 29.45 40.70 141,248,896 +11.12(+37.59%)
Nov 24, 2020 29.85 30.14 29.20 29.58 9,353,674 -0.35(-1.17%)
Nov 23, 2020 29.50 30.58 29.34 29.93 10,262,694 +0.69(+2.36%)
Nov 20, 2020 28.10 30.00 28.06 29.24 20,659,600 +1.51(+5.45%)
Nov 19, 2020 26.60 27.76 26.56 27.73 9,107,970 +1.17(+4.41%)
Nov 18, 2020 26.87 27.14 26.13 26.56 7,722,080 -0.18(-0.67%)
Nov 17, 2020 26.22 26.75 25.89 26.74 7,966,465 +0.67(+2.57%)
Nov 16, 2020 25.51 26.26 25.20 26.07 7,778,463 +0.32(+1.24%)
Nov 13, 2020 26.28 26.38 25.44 25.75 6,939,400 -0.14(-0.54%)
Nov 12, 2020 25.55 26.16 25.40 25.89 8,472,115 +0.72(+2.86%)
Nov 11, 2020 24.60 25.43 24.45 25.17 13,134,373 +1.07(+4.44%)
Nov 10, 2020 25.59 25.93 24.09 24.10 20,165,216 -1.69(-6.55%)
Nov 09, 2020 25.60 27.04 25.21 25.79 12,440,551 -1.26(-4.66%)
Nov 06, 2020 27.36 27.55 26.73 27.05 5,992,900 -0.40(-1.46%)
Nov 05, 2020 26.87 27.46 26.28 27.45 8,364,379 +1.32(+5.05%)
Nov 04, 2020 26.12 26.49 25.60 26.13 8,022,251 +0.75(+2.96%)
Nov 03, 2020 25.25 25.66 24.85 25.38 7,133,684 +0.33(+1.32%)
Nov 02, 2020 25.89 25.89 24.57 25.05 10,690,233 -0.53(-2.07%)
Oct 30, 2020 26.49 26.63 25.48 25.58 11,589,100 -0.84(-3.18%)
Oct 29, 2020 26.78 26.83 26.17 26.42 7,604,284 -0.16(-0.60%)
Oct 28, 2020 27.50 27.62 26.47 26.58 11,308,034 -1.35(-4.83%)
Oct 27, 2020 28.07 28.46 27.80 27.93 7,594,870 +0.18(+0.65%)
Oct 26, 2020 28.65 29.15 27.17 27.75 9,522,809 -1.01(-3.51%)
Oct 23, 2020 28.60 29.02 28.09 28.76 7,972,000 +0.14(+0.49%)
Oct 22, 2020 28.72 29.19 28.18 28.62 8,245,785 -0.25(-0.87%)
Oct 21, 2020 29.24 29.38 28.34 28.87 19,585,356 -1.94(-6.30%)
Oct 20, 2020 32.34 32.47 30.72 30.81 9,686,505 -1.44(-4.47%)
Oct 19, 2020 32.50 32.90 32.01 32.25 9,675,633 +0.00(+0.00%)
Oct 16, 2020 32.87 33.09 32.12 32.25 8,544,100 -0.32(-0.98%)
Oct 15, 2020 32.13 32.98 31.46 32.57 12,826,845 -0.16(-0.49%)
Oct 14, 2020 32.84 33.27 31.93 32.73 14,623,916 +0.31(+0.96%)
Oct 13, 2020 32.05 32.51 31.87 32.42 10,910,194 +0.63(+1.98%)
Oct 12, 2020 31.79 32.10 31.13 31.79 12,308,956 +0.79(+2.55%)
Oct 09, 2020 30.20 31.66 30.03 31.00 14,954,900 +1.01(+3.37%)
Oct 08, 2020 29.62 30.06 29.53 29.99 6,988,907 +0.55(+1.87%)
Oct 07, 2020 28.76 30.53 28.72 29.44 14,657,723 +0.99(+3.48%)
Oct 06, 2020 28.10 29.10 28.04 28.45 8,939,430 +0.17(+0.60%)
Oct 05, 2020 28.00 28.68 27.67 28.28 11,823,420 +0.49(+1.76%)
Oct 02, 2020 27.28 28.12 27.23 27.79 9,304,700 -0.13(-0.47%)
Oct 01, 2020 27.19 27.97 26.87 27.92 10,877,845 +1.06(+3.95%)
Sep 30, 2020 26.79 27.25 26.67 26.86 9,626,342 -0.11(-0.41%)
Sep 29, 2020 27.20 27.49 26.86 26.97 6,693,128 -0.10(-0.37%)
Sep 28, 2020 27.30 27.92 26.90 27.07 9,916,756 -0.18(-0.66%)
Sep 25, 2020 26.72 27.30 26.60 27.25 7,598,400 +0.66(+2.48%)
Sep 24, 2020 26.23 26.97 25.64 26.59 9,144,101 +0.22(+0.83%)
Sep 23, 2020 26.40 27.30 26.23 26.37 11,434,303 -0.04(-0.15%)
Sep 22, 2020 26.73 26.87 25.96 26.41 14,029,152 -0.26(-0.97%)
Sep 21, 2020 25.30 26.71 25.19 26.67 14,828,444 +1.16(+4.55%)
Sep 18, 2020 25.37 25.73 24.76 25.51 30,600,600 +0.21(+0.83%)
Sep 17, 2020 24.84 25.37 24.69 25.30 12,506,307 +0.00(+0.00%)
Sep 16, 2020 25.53 25.78 25.14 25.30 18,475,612 -0.34(-1.33%)
Sep 15, 2020 26.08 26.35 25.34 25.64 23,532,728 -0.05(-0.19%)
Sep 14, 2020 26.00 26.22 25.23 25.69 15,479,474 +0.03(+0.12%)
Sep 11, 2020 26.27 26.59 25.09 25.66 20,594,300 -0.24(-0.93%)
Sep 10, 2020 25.44 26.25 25.43 25.90 32,556,442 +0.66(+2.61%)
Sep 09, 2020 24.62 25.83 24.20 25.24 85,146,792 -4.08(-13.92%)
Sep 08, 2020 28.29 30.59 28.06 29.32 40,977,392 +0.25(+0.86%)
Sep 04, 2020 30.80 31.12 28.00 29.07 22,013,300 -1.91(-6.17%)
Sep 03, 2020 32.45 32.64 30.23 30.98 19,043,728 -2.67(-7.93%)
Sep 02, 2020 35.00 35.07 33.07 33.65 20,916,656 -0.65(-1.90%)
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.