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 (%)
Feb 28, 2020 25.15 27.04 25.14 27.02 9,927,800 +0.80(+3.05%)
Feb 27, 2020 25.58 27.08 25.09 26.22 8,718,308 -0.39(-1.47%)
Feb 26, 2020 27.42 27.70 26.15 26.61 7,565,260 -0.14(-0.52%)
Feb 25, 2020 28.06 28.30 26.22 26.75 11,116,181 -1.17(-4.19%)
Feb 24, 2020 27.08 28.38 26.34 27.92 11,491,535 -0.52(-1.83%)
Feb 21, 2020 29.67 29.70 27.70 28.44 18,561,000 +0.95(+3.46%)
Feb 20, 2020 27.57 28.08 26.52 27.49 10,108,221 -0.01(-0.04%)
Feb 19, 2020 27.84 28.34 27.41 27.50 7,212,399 -0.08(-0.29%)
Feb 18, 2020 28.10 29.37 27.32 27.58 14,606,523 -0.41(-1.46%)
Feb 14, 2020 27.00 28.38 26.62 27.99 17,914,500 +1.44(+5.42%)
Feb 13, 2020 25.45 26.66 25.26 26.55 9,845,859 +0.74(+2.87%)
Feb 12, 2020 26.05 26.37 24.87 25.81 9,868,320 -0.17(-0.65%)
Feb 11, 2020 24.55 26.03 24.33 25.98 22,217,844 -0.78(-2.91%)
Feb 10, 2020 23.12 27.89 23.00 26.76 60,776,020 +3.77(+16.40%)
Feb 07, 2020 22.61 23.07 22.50 22.99 4,734,900 +0.34(+1.50%)
Feb 06, 2020 23.40 23.48 22.54 22.65 7,965,123 -0.66(-2.83%)
Feb 05, 2020 23.36 23.66 22.53 23.31 12,423,587 +0.06(+0.26%)
Feb 04, 2020 21.55 23.59 21.55 23.25 20,608,080 +2.27(+10.82%)
Feb 03, 2020 20.78 21.10 20.26 20.98 6,469,560 +0.25(+1.21%)
Jan 31, 2020 20.51 20.78 20.20 20.73 5,398,800 +0.09(+0.44%)
Jan 30, 2020 20.62 20.73 20.11 20.64 6,291,619 -0.16(-0.77%)
Jan 29, 2020 21.22 21.27 20.48 20.80 7,142,807 -0.18(-0.86%)
Jan 28, 2020 20.57 21.18 20.41 20.98 8,422,272 +0.92(+4.59%)
Jan 27, 2020 20.05 20.50 19.80 20.06 9,382,698 -0.53(-2.57%)
Jan 24, 2020 21.47 21.80 20.56 20.59 9,070,400 -0.63(-2.97%)
Jan 23, 2020 22.24 22.29 21.21 21.22 8,070,755 -0.92(-4.16%)
Jan 22, 2020 22.50 22.75 22.13 22.14 3,961,928 -0.17(-0.76%)
Jan 21, 2020 22.48 22.68 22.06 22.31 5,275,144 -0.15(-0.67%)
Jan 17, 2020 23.19 23.24 22.17 22.46 9,408,600 -0.51(-2.22%)
Jan 16, 2020 22.55 23.30 22.55 22.97 6,960,877 +0.64(+2.87%)
Jan 15, 2020 22.40 23.23 22.22 22.33 7,979,487 +0.05(+0.22%)
Jan 14, 2020 22.94 22.94 21.91 22.28 10,467,372 -0.92(-3.97%)
Jan 13, 2020 23.19 23.51 22.82 23.20 5,829,362 +0.08(+0.35%)
Jan 10, 2020 23.35 23.44 22.76 23.12 5,637,000 -0.05(-0.22%)
Jan 09, 2020 23.77 23.96 22.50 23.17 11,306,988 -0.60(-2.52%)
Jan 08, 2020 23.61 24.26 23.25 23.77 7,522,745 -0.06(-0.25%)
Jan 07, 2020 23.53 23.95 23.22 23.83 9,949,045 +0.31(+1.32%)
Jan 06, 2020 22.32 23.66 22.16 23.52 12,528,712 +1.06(+4.72%)
Jan 03, 2020 22.50 22.92 22.38 22.46 6,770,900 -0.56(-2.43%)
Jan 02, 2020 22.32 23.16 22.14 23.02 11,672,313 +0.54(+2.40%)
Dec 31, 2019 21.89 22.50 21.89 22.48 6,060,700 +0.27(+1.22%)
Dec 30, 2019 22.16 22.37 21.63 22.21 8,517,039 +0.21(+0.95%)
Dec 27, 2019 22.05 22.08 21.61 22.00 4,877,800 +0.00(+0.00%)
Dec 26, 2019 21.42 22.01 21.32 22.00 5,450,409 +0.65(+3.04%)
Dec 24, 2019 21.50 21.52 21.26 21.35 2,890,300 -0.18(-0.84%)
Dec 23, 2019 21.23 21.76 21.10 21.53 6,928,156 +0.02(+0.09%)
Dec 20, 2019 21.20 21.52 20.89 21.51 9,842,300 +0.28(+1.32%)
Dec 19, 2019 21.06 21.49 20.93 21.23 9,005,310 +0.10(+0.47%)
Dec 18, 2019 20.51 21.48 20.15 21.13 10,768,946 +0.42(+2.03%)
Dec 17, 2019 21.53 21.69 20.58 20.71 10,502,671 -0.70(-3.27%)
Dec 16, 2019 21.70 21.93 21.34 21.41 9,159,500 +0.02(+0.09%)
Dec 13, 2019 20.92 21.45 20.67 21.39 8,055,400 +0.49(+2.34%)
Dec 12, 2019 20.81 20.97 20.20 20.90 10,754,494 +0.15(+0.72%)
Dec 11, 2019 21.75 21.95 20.59 20.75 21,980,168 -1.50(-6.74%)
Dec 10, 2019 22.52 22.91 22.12 22.25 10,076,472 -0.75(-3.26%)
Dec 09, 2019 22.39 23.07 22.29 23.00 9,296,825 +0.50(+2.22%)
Dec 06, 2019 22.46 23.14 22.11 22.50 17,889,000 -0.28(-1.23%)
Dec 05, 2019 22.20 22.83 20.67 22.78 34,188,376 +1.12(+5.17%)
Dec 04, 2019 22.21 22.65 21.51 21.66 16,651,202 -0.74(-3.30%)
Dec 03, 2019 21.76 22.68 21.45 22.40 5,821,351 -0.11(-0.49%)
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.