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, 2020 27.02 27.63 26.26 26.69 10,585,081 -0.38(-1.40%)
Apr 29, 2020 26.30 27.33 25.02 27.07 12,873,052 +0.19(+0.71%)
Apr 28, 2020 28.50 28.50 26.15 26.88 13,141,322 -0.43(-1.57%)
Apr 27, 2020 26.38 27.87 26.38 27.31 12,227,191 +1.25(+4.80%)
Apr 24, 2020 27.00 27.18 25.62 26.06 10,945,900 -0.47(-1.77%)
Apr 23, 2020 26.33 27.49 26.02 26.53 14,306,641 +0.37(+1.41%)
Apr 22, 2020 27.17 27.20 26.12 26.16 9,652,048 -0.30(-1.13%)
Apr 21, 2020 29.50 30.10 25.93 26.46 20,495,228 -2.79(-9.54%)
Apr 20, 2020 28.66 30.20 28.36 29.25 23,153,572 +1.15(+4.09%)
Apr 17, 2020 28.40 28.97 27.06 28.10 16,279,700 -1.28(-4.36%)
Apr 16, 2020 27.76 30.00 27.39 29.38 32,797,044 +1.35(+4.82%)
Apr 15, 2020 25.17 28.09 24.58 28.03 18,203,124 +2.71(+10.70%)
Apr 14, 2020 26.00 26.45 25.26 25.32 10,429,956 +0.36(+1.44%)
Apr 13, 2020 24.07 24.99 23.35 24.96 10,780,406 +0.26(+1.05%)
Apr 09, 2020 24.79 25.85 24.26 24.70 9,968,900 -0.20(-0.80%)
Apr 08, 2020 23.90 25.08 23.37 24.90 10,142,879 +1.42(+6.05%)
Apr 07, 2020 24.33 24.70 22.92 23.48 21,655,616 -0.83(-3.41%)
Apr 06, 2020 22.78 25.48 22.60 24.31 13,448,739 +0.05(+0.21%)
Apr 03, 2020 24.75 24.86 23.81 24.26 6,540,400 +0.00(+0.00%)
Apr 02, 2020 25.48 26.25 23.56 24.26 11,095,512 -1.49(-5.79%)
Apr 01, 2020 26.15 27.37 25.58 25.75 8,346,026 -1.09(-4.06%)
Mar 31, 2020 28.36 28.44 26.52 26.84 11,553,964 -1.37(-4.86%)
Mar 30, 2020 29.09 29.71 27.85 28.21 12,827,409 -0.37(-1.29%)
Mar 27, 2020 27.75 29.54 26.32 28.58 17,938,400 +0.10(+0.35%)
Mar 26, 2020 27.50 29.97 27.11 28.48 25,954,320 +2.60(+10.05%)
Mar 25, 2020 26.00 27.74 25.38 25.88 14,640,475 -0.07(-0.27%)
Mar 24, 2020 26.10 27.33 25.23 25.95 18,737,480 +1.20(+4.85%)
Mar 23, 2020 22.83 24.98 21.87 24.75 18,545,232 +2.52(+11.34%)
Mar 20, 2020 22.75 23.30 20.95 22.23 19,419,400 +1.22(+5.81%)
Mar 19, 2020 18.67 21.62 17.85 21.01 42,248,636 +3.00(+16.66%)
Mar 18, 2020 17.99 18.70 16.03 18.01 26,156,458 -1.89(-9.50%)
Mar 17, 2020 17.05 21.37 16.76 19.90 21,970,068 +2.86(+16.78%)
Mar 16, 2020 16.03 19.43 15.10 17.04 22,307,958 -2.55(-13.02%)
Mar 13, 2020 21.02 21.02 15.90 19.59 49,949,400 -1.76(-8.24%)
Mar 12, 2020 21.74 24.48 20.76 21.35 22,212,298 -2.27(-9.61%)
Mar 11, 2020 24.80 25.28 22.86 23.62 9,446,896 -1.44(-5.75%)
Mar 10, 2020 26.04 26.10 23.60 25.06 11,096,386 +0.17(+0.68%)
Mar 09, 2020 24.33 25.05 23.13 24.89 10,480,927 -1.53(-5.79%)
Mar 06, 2020 28.78 29.19 25.25 26.42 17,042,000 -1.97(-6.94%)
Mar 05, 2020 27.10 30.47 27.00 28.39 20,701,336 +0.59(+2.12%)
Mar 04, 2020 27.00 27.81 26.73 27.80 7,908,873 +0.88(+3.27%)
Mar 03, 2020 27.09 27.27 26.11 26.92 8,923,914 -0.29(-1.07%)
Mar 02, 2020 27.71 27.71 26.01 27.21 9,160,927 +0.19(+0.70%)
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%)
Dec 02, 2019 22.83 22.83 20.92 22.51 9,328,029 -0.31(-1.36%)
Nov 29, 2019 22.59 23.35 22.52 22.82 3,146,000 +0.20(+0.88%)
Nov 27, 2019 22.10 22.68 22.05 22.62 3,773,400 +0.53(+2.40%)
Nov 26, 2019 22.33 22.85 21.86 22.09 3,912,030 -0.41(-1.82%)
Nov 25, 2019 21.34 22.61 21.25 22.50 7,342,508 +1.33(+6.28%)
Nov 22, 2019 21.00 21.39 20.96 21.17 4,373,400 +0.17(+0.81%)
Nov 21, 2019 21.50 22.05 20.94 21.00 6,821,629 -0.70(-3.23%)
Nov 20, 2019 20.71 21.86 20.68 21.70 6,531,131 +0.60(+2.84%)
Nov 19, 2019 22.35 22.35 20.64 21.10 16,131,177 -2.01(-8.70%)
Nov 18, 2019 22.64 23.55 22.43 23.11 10,135,394 +0.25(+1.09%)
Nov 15, 2019 21.65 23.10 21.47 22.86 10,680,200 +1.17(+5.39%)
Nov 14, 2019 21.05 21.72 20.90 21.69 7,640,215 +0.39(+1.83%)
Nov 13, 2019 20.60 21.38 20.60 21.30 5,444,295 +0.60(+2.90%)
Nov 12, 2019 20.05 20.80 19.53 20.70 6,736,600 +0.57(+2.83%)
Nov 11, 2019 20.16 20.35 19.91 20.13 4,528,722 -0.37(-1.80%)
Nov 08, 2019 19.69 20.50 19.69 20.50 9,419,500 +0.16(+0.79%)
Nov 07, 2019 20.00 20.55 19.83 20.34 7,735,755 +0.20(+0.99%)
Nov 06, 2019 20.78 20.95 20.09 20.14 8,824,342 -0.61(-2.94%)
Nov 05, 2019 22.00 22.16 20.71 20.75 7,156,918 -1.19(-5.42%)
Nov 04, 2019 21.92 22.26 21.61 21.94 6,380,592 +0.00(+0.00%)
Nov 01, 2019 21.94 22.18 21.48 21.94 5,766,400 -0.06(-0.27%)
Oct 31, 2019 22.96 23.23 21.79 22.00 5,723,543 -1.25(-5.38%)
Oct 30, 2019 22.55 23.27 22.01 23.25 9,833,897 +0.75(+3.33%)
Oct 29, 2019 21.65 22.78 21.25 22.50 11,330,957 +1.03(+4.80%)
Oct 28, 2019 20.51 21.64 19.86 21.47 13,181,430 +1.01(+4.94%)
Oct 25, 2019 20.75 21.33 20.22 20.46 9,752,400 -0.52(-2.48%)
Oct 24, 2019 20.95 21.48 20.51 20.98 10,309,849 +0.14(+0.67%)
Oct 23, 2019 20.73 21.48 20.67 20.84 7,707,148 -0.19(-0.90%)
Oct 22, 2019 22.52 22.58 20.91 21.03 11,303,807 -1.55(-6.86%)
Oct 21, 2019 21.93 22.74 21.87 22.58 8,552,963 +0.77(+3.53%)
Oct 18, 2019 23.50 23.60 21.44 21.81 20,234,700 -2.19(-9.13%)
Oct 17, 2019 23.17 24.00 22.93 24.00 6,638,317 +0.36(+1.52%)
Oct 16, 2019 23.09 23.80 22.69 23.64 14,604,553 -1.10(-4.45%)
Oct 15, 2019 24.59 24.98 24.26 24.74 6,009,322 +0.12(+0.49%)
Oct 14, 2019 25.23 25.54 24.52 24.62 8,249,473 -1.37(-5.27%)
Oct 11, 2019 24.50 26.36 24.35 25.99 15,142,000 +2.17(+9.11%)
Oct 10, 2019 24.30 24.84 23.27 23.82 11,660,398 -0.75(-3.05%)
Oct 09, 2019 25.51 25.59 24.41 24.57 9,870,262 -1.13(-4.40%)
Oct 08, 2019 25.83 26.40 25.07 25.70 8,045,184 -0.35(-1.34%)
Oct 07, 2019 24.62 26.28 24.57 26.05 7,770,681 +1.08(+4.33%)
Oct 04, 2019 25.10 25.21 24.23 24.97 6,679,300 +0.04(+0.16%)
Oct 03, 2019 23.34 25.42 22.53 24.93 16,885,510 +1.50(+6.40%)
Oct 02, 2019 22.27 23.49 22.12 23.43 6,660,446 +0.56(+2.45%)
Oct 01, 2019 24.07 24.07 22.61 22.87 8,555,512 -0.86(-3.62%)
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%)
Jul 01, 2019 38.18 38.44 35.94 36.55 9,384,140 -0.95(-2.53%)
Jun 28, 2019 36.73 37.50 36.25 37.50 8,709,000 +1.25(+3.45%)
Jun 27, 2019 37.77 38.22 36.20 36.25 11,289,688 -0.94(-2.53%)
Jun 26, 2019 36.21 37.60 35.85 37.19 19,130,624 +1.99(+5.65%)
Jun 25, 2019 35.19 36.14 34.81 35.20 10,110,414 -0.56(-1.57%)
Jun 24, 2019 36.32 36.97 35.35 35.76 16,938,660 -1.46(-3.92%)
Jun 21, 2019 38.88 40.25 36.60 37.22 42,874,100 -1.40(-3.63%)
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.