U.S. Markets open in 2 hrs 52 mins

Slack Technologies, Inc. (WORK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.51+0.21 (+0.83%)
At close: 4:00PM EDT

24.83 -0.68 (-2.67%)
Before hours: 6:02AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2020------
Sep 18, 202025.3725.7424.7625.5125.5130,569,300
Sep 17, 202024.8425.3724.6925.3025.3012,511,400
Sep 16, 202025.5325.7825.1425.3025.3018,454,700
Sep 15, 202026.0826.3525.3425.6425.6423,539,100
Sep 14, 202026.0026.2225.2325.6925.6915,484,000
Sep 11, 202026.2726.5925.0925.6625.6620,594,400
Sep 10, 202025.4426.2525.4325.9025.9032,583,400
Sep 09, 202024.6225.8324.2025.2425.2485,195,300
Sep 08, 202028.2930.5928.0629.3229.3241,255,200
Sep 04, 202030.8031.1228.0029.0729.0722,013,300
Sep 03, 202032.4532.6430.2330.9830.9819,091,900
Sep 02, 202035.0035.0733.0733.6533.6520,945,200
Sep 01, 202034.4334.8233.5734.3034.3026,284,400
Aug 31, 202032.0332.8931.6932.8432.8415,968,500
Aug 28, 202031.0332.2431.0031.9131.9112,373,500
Aug 27, 202030.5331.2030.0430.8530.8512,681,700
Aug 26, 202028.9431.0228.9030.2330.2319,021,500
Aug 25, 202028.1828.8427.7728.5728.578,684,600
Aug 24, 202029.3629.4328.1428.2928.2911,291,800
Aug 21, 202030.1430.3329.0729.0829.088,273,800
Aug 20, 202028.5830.1028.4529.9829.9812,255,900
Aug 19, 202028.4328.9028.2828.5728.576,342,500
Aug 18, 202028.2228.7028.0428.4128.418,112,400
Aug 17, 202028.4428.7827.5728.2428.249,516,300
Aug 14, 202028.3728.8028.2228.3628.364,774,800
Aug 13, 202028.0228.5827.8528.2428.246,688,300
Aug 12, 202027.8028.4827.5427.8527.859,563,300
Aug 11, 202027.9028.2027.5327.6127.619,760,400
Aug 10, 202029.0329.1127.5728.1228.1214,221,800
Aug 07, 202030.0030.1228.3028.9528.9515,369,700
Aug 06, 202030.0031.2729.6030.0930.0914,511,300
Aug 05, 202030.3530.5029.5930.0130.019,498,500
Aug 04, 202030.6030.7330.0830.5430.548,821,100
Aug 03, 202029.9430.7529.6630.5030.5018,787,300
Jul 31, 202029.0329.6428.3629.5529.5514,138,500
Jul 30, 202028.4229.0628.0228.7728.778,518,800
Jul 29, 202028.9529.0328.4528.6028.6011,042,100
Jul 28, 202029.1929.4828.5128.7528.7514,343,100
Jul 27, 202029.8330.0128.9529.3729.3713,550,400
Jul 24, 202029.9830.0028.8229.7229.7216,251,400
Jul 23, 202030.9531.7230.0430.3530.3514,914,100
Jul 22, 202032.7732.8830.7330.9430.9420,248,600
Jul 21, 202033.7033.7932.4732.6132.6112,822,500
Jul 20, 202032.2133.4632.0733.2933.2912,126,200
Jul 17, 202032.1332.4931.3532.1132.1110,530,100
Jul 16, 202031.8931.9630.8631.6131.6111,052,800
Jul 15, 202032.1832.2331.2632.1232.1214,202,300
Jul 14, 202032.6932.7730.9232.3732.3727,748,700
Jul 13, 202034.5536.2333.2333.4233.4234,995,000
Jul 10, 202034.1834.2633.1733.8433.8412,095,200
Jul 09, 202033.5734.0931.9034.0234.0227,169,400
Jul 08, 202031.7634.2531.5734.2434.2424,960,300
Jul 07, 202031.2131.7730.6631.4831.4810,799,400
Jul 06, 202030.5431.6730.1831.1231.1213,610,700
Jul 02, 202031.1431.3630.0930.3130.3116,953,200
Jul 01, 202030.8031.2730.5831.0631.0611,380,000
Jun 30, 202030.9731.4630.7031.0931.0912,488,500
Jun 29, 202032.1632.5330.1530.8730.8720,315,700
Jun 26, 202032.7433.5631.7632.5332.5338,308,100
Jun 25, 202032.3233.0831.1632.8232.8224,371,800
Jun 24, 202033.9034.2831.6731.9731.9727,224,600
Jun 23, 202034.3434.3533.1134.0434.0420,378,000
Jun 22, 202033.2534.2133.1534.2134.2119,928,400
Jun 19, 202032.5634.0932.0533.1333.1341,767,000
Jun 18, 202032.0034.6731.8934.2234.2227,456,100
Jun 17, 202032.5833.3432.2132.4032.4019,369,800
Jun 16, 202031.1132.6030.6632.3632.3620,961,400
Jun 15, 202030.0031.1529.6630.8730.8717,141,400
Jun 12, 202031.1031.2329.5430.8630.8618,785,700
Jun 11, 202031.6932.7529.6830.3430.3427,085,800
Jun 10, 202031.8232.6031.3332.4732.4720,476,200
Jun 09, 202031.8032.0030.8531.3231.3217,851,600
Jun 08, 202032.2232.2930.5532.0132.0137,757,600
Jun 05, 202031.7733.6030.5232.5632.5691,772,500
Jun 04, 202040.0040.0737.6737.9437.9455,102,700
Jun 03, 202038.4439.9938.0039.9039.9026,184,600
Jun 02, 202038.7738.9036.1838.3838.3837,203,800
Jun 01, 202035.5837.3435.2337.1837.1818,397,000
May 29, 202033.7435.1133.2735.0535.0533,704,300
May 28, 202032.2233.7331.9332.5432.5411,724,000
May 27, 202032.3032.4030.4232.1132.1114,407,600
May 26, 202032.0433.2931.6132.4132.4115,961,500
May 22, 202032.0132.0831.0731.7131.7112,007,100
May 21, 202031.5032.0830.6731.6431.649,152,000
May 20, 202030.2431.3830.0731.3531.358,869,400
May 19, 202029.5630.4429.0229.6929.6910,367,300
May 18, 202031.2831.4028.7229.0029.0016,959,300
May 15, 202031.8032.8531.1131.3331.3314,103,800
May 14, 202029.9031.7329.7131.6631.6612,443,100
May 13, 202031.2731.9629.2030.2030.2020,129,000
May 12, 202031.8032.1530.3931.0131.0116,481,000
May 11, 202031.0431.9230.0631.2631.2619,889,000
May 08, 202030.9431.6930.1831.1631.1624,750,900
May 07, 202028.0030.0727.9029.9529.9520,940,900
May 06, 202027.5028.1927.3327.6327.636,964,100
May 05, 202027.6527.8826.8327.2927.296,912,300
May 04, 202026.5527.4526.1627.2027.206,978,300
May 01, 202026.1826.8825.3226.3826.388,070,400
Apr 30, 202027.0227.6326.2626.6926.6910,559,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...