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 (%)
May 29, 2020 33.74 35.11 33.27 35.05 33,704,200 +2.51(+7.71%)
May 28, 2020 32.22 33.73 31.93 32.54 11,725,524 +0.43(+1.34%)
May 27, 2020 32.30 32.40 30.42 32.11 14,404,166 -0.30(-0.93%)
May 26, 2020 32.04 33.29 31.61 32.41 15,960,480 +0.70(+2.21%)
May 22, 2020 32.01 32.08 31.07 31.71 12,007,100 +0.07(+0.22%)
May 21, 2020 31.50 32.08 30.67 31.64 9,134,551 +0.29(+0.93%)
May 20, 2020 30.24 31.38 30.07 31.35 8,864,354 +1.66(+5.59%)
May 19, 2020 29.56 30.44 29.02 29.69 10,365,407 +0.69(+2.38%)
May 18, 2020 31.28 31.40 28.72 29.00 16,955,320 -2.33(-7.44%)
May 15, 2020 31.80 32.85 31.11 31.33 14,103,800 -0.33(-1.04%)
May 14, 2020 29.90 31.73 29.71 31.66 12,434,065 +1.46(+4.83%)
May 13, 2020 31.27 31.96 29.20 30.20 20,113,992 -0.81(-2.61%)
May 12, 2020 31.80 32.15 30.39 31.01 16,469,995 -0.25(-0.80%)
May 11, 2020 31.04 31.92 30.06 31.26 19,909,944 +0.10(+0.32%)
May 08, 2020 30.94 31.69 30.18 31.16 24,750,900 +1.21(+4.04%)
May 07, 2020 28.00 30.07 27.90 29.95 20,925,250 +2.32(+8.40%)
May 06, 2020 27.50 28.19 27.33 27.63 6,962,116 +0.34(+1.25%)
May 05, 2020 27.65 27.88 26.83 27.29 6,911,718 +0.09(+0.33%)
May 04, 2020 26.55 27.45 26.16 27.20 6,976,384 +0.82(+3.11%)
May 01, 2020 26.18 26.88 25.32 26.38 8,070,400 -0.31(-1.16%)
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%)
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.