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 (%)
Apr 30, 2021 42.47 42.79 42.31 42.40 5,117,000 -0.31(-0.73%)
Apr 29, 2021 42.91 42.91 42.47 42.71 3,189,871 -0.08(-0.19%)
Apr 28, 2021 42.65 42.96 42.51 42.79 4,208,488 +0.14(+0.33%)
Apr 27, 2021 42.85 42.85 42.48 42.65 3,269,301 -0.10(-0.23%)
Apr 26, 2021 42.77 42.79 42.51 42.75 2,645,450 +0.19(+0.45%)
Apr 23, 2021 42.45 42.78 42.43 42.56 3,344,800 +0.15(+0.35%)
Apr 22, 2021 42.22 42.60 42.19 42.41 2,578,358 +0.07(+0.17%)
Apr 21, 2021 41.97 42.36 41.93 42.34 3,083,871 +0.24(+0.57%)
Apr 20, 2021 42.30 42.43 42.02 42.10 4,169,429 -0.20(-0.47%)
Apr 19, 2021 42.11 42.35 42.11 42.30 3,988,525 +0.07(+0.17%)
Apr 16, 2021 42.13 42.30 42.01 42.23 6,288,600 +0.20(+0.48%)
Apr 15, 2021 42.24 42.24 41.92 42.03 5,437,395 +0.22(+0.53%)
Apr 14, 2021 42.28 42.41 41.77 41.81 6,646,317 -0.49(-1.16%)
Apr 13, 2021 41.95 42.42 41.94 42.30 3,480,696 +0.36(+0.86%)
Apr 12, 2021 42.02 42.15 41.82 41.94 4,507,298 -0.35(-0.83%)
Apr 09, 2021 41.69 42.30 41.62 42.29 3,866,300 +0.62(+1.49%)
Apr 08, 2021 41.72 41.99 41.39 41.67 7,520,272 +0.17(+0.41%)
Apr 07, 2021 41.45 41.69 41.29 41.50 2,227,762 +0.09(+0.22%)
Apr 06, 2021 41.42 41.67 41.23 41.41 3,973,787 -0.07(-0.17%)
Apr 05, 2021 41.37 41.51 41.24 41.48 3,317,550 +0.23(+0.56%)
Apr 01, 2021 40.93 41.42 40.81 41.25 4,643,400 +0.62(+1.53%)
Mar 31, 2021 40.65 40.92 40.53 40.63 3,990,183 +0.13(+0.32%)
Mar 30, 2021 40.45 40.63 40.24 40.50 2,953,326 -0.08(-0.20%)
Mar 29, 2021 40.34 40.66 40.17 40.58 3,698,826 +0.21(+0.52%)
Mar 26, 2021 40.18 40.45 40.02 40.37 4,348,200 +0.32(+0.80%)
Mar 25, 2021 40.19 40.38 40.01 40.05 4,633,399 -0.40(-0.99%)
Mar 24, 2021 41.00 41.03 40.43 40.45 4,064,261 -0.52(-1.27%)
Mar 23, 2021 40.91 41.27 40.90 40.97 2,999,582 +0.17(+0.42%)
Mar 22, 2021 40.60 41.15 40.60 40.80 5,722,674 +0.00(+0.00%)
Mar 19, 2021 40.67 40.93 40.57 40.80 14,032,800 +0.27(+0.67%)
Mar 18, 2021 40.49 40.64 40.27 40.53 8,515,737 -0.15(-0.37%)
Mar 17, 2021 40.68 40.91 40.46 40.68 4,609,042 -0.11(-0.27%)
Mar 16, 2021 40.98 41.10 40.76 40.79 6,477,584 +0.14(+0.34%)
Mar 15, 2021 40.85 40.87 40.61 40.65 10,119,978 -0.12(-0.29%)
Mar 12, 2021 40.83 40.99 40.66 40.77 2,604,400 -0.33(-0.80%)
Mar 11, 2021 41.66 41.70 41.01 41.10 7,863,824 +0.39(+0.96%)
Mar 10, 2021 40.98 41.16 40.65 40.71 6,854,784 +0.01(+0.02%)
Mar 09, 2021 40.48 40.78 40.48 40.70 6,150,244 +0.67(+1.67%)
Mar 08, 2021 40.55 40.72 40.00 40.03 10,471,054 -0.42(-1.04%)
Mar 05, 2021 40.00 40.58 39.78 40.45 6,107,300 +0.50(+1.25%)
Mar 04, 2021 40.13 40.46 39.62 39.95 8,310,277 -0.30(-0.75%)
Mar 03, 2021 40.90 40.92 40.10 40.25 5,574,865 -0.67(-1.64%)
Mar 02, 2021 41.31 41.38 40.90 40.92 4,006,560 -0.19(-0.46%)
Mar 01, 2021 41.12 41.38 40.94 41.11 6,946,695 +0.18(+0.44%)
Feb 26, 2021 41.80 41.90 40.93 40.93 12,437,200 -0.87(-2.08%)
Feb 25, 2021 42.19 42.36 41.44 41.80 8,743,703 -0.55(-1.30%)
Feb 24, 2021 42.46 42.58 41.95 42.35 6,565,291 -0.07(-0.17%)
Feb 23, 2021 42.25 42.65 41.87 42.42 5,171,515 -0.44(-1.03%)
Feb 22, 2021 43.18 43.23 42.70 42.86 3,500,734 -0.44(-1.02%)
Feb 19, 2021 43.29 43.57 43.23 43.30 6,419,000 +0.06(+0.14%)
Feb 18, 2021 43.25 43.38 43.00 43.24 6,305,267 -0.22(-0.51%)
Feb 17, 2021 43.49 43.79 43.01 43.46 11,532,150 -0.82(-1.85%)
Feb 16, 2021 43.88 44.57 43.80 44.28 7,633,473 +0.59(+1.35%)
Feb 12, 2021 43.42 43.72 43.30 43.69 4,797,600 +0.12(+0.28%)
Feb 11, 2021 43.20 43.69 43.16 43.57 5,372,059 +0.51(+1.18%)
Feb 10, 2021 42.90 43.15 42.69 43.06 6,434,733 +0.13(+0.30%)
Feb 09, 2021 43.21 43.39 42.76 42.93 8,918,284 -0.31(-0.72%)
Feb 08, 2021 43.30 43.48 43.05 43.24 4,565,785 +0.00(+0.00%)
Feb 05, 2021 43.22 43.31 42.99 43.24 5,858,100 +0.21(+0.49%)
Feb 04, 2021 43.07 43.33 43.00 43.03 9,281,584 -0.01(-0.02%)
Feb 03, 2021 42.87 43.05 42.67 43.04 7,078,347 +0.31(+0.73%)
Feb 02, 2021 42.68 43.09 42.66 42.73 9,112,852 +0.22(+0.52%)
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.