UK Markets closed

Slack Technologies, Inc. (WORK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.48+0.02 (+0.04%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202144.3144.5044.3044.4844.483,234,900
10 Jun 202144.1744.4943.9744.4644.463,124,800
09 Jun 202144.2544.3244.0144.0244.023,098,000
08 Jun 202144.4044.6743.9444.0344.036,290,200
07 Jun 202144.0944.4244.0244.3344.334,441,400
04 Jun 202143.8544.2243.7344.1744.174,831,700
03 Jun 202143.5443.6543.3543.6443.644,171,800
02 Jun 202143.6144.0143.6143.7043.704,762,100
01 Jun 202144.1044.1243.6243.8443.846,945,000
28 May 202143.8944.2443.7444.0444.048,505,400
27 May 202143.0743.1542.7342.8542.855,340,800
26 May 202143.0943.3043.0343.1343.133,262,400
25 May 202143.0443.1542.8443.0143.013,176,400
24 May 202142.7543.0142.6142.9642.963,494,700
21 May 202142.6042.6242.3442.5842.583,573,400
20 May 202141.9642.7741.9342.4642.469,293,800
19 May 202141.1541.7841.1141.6941.692,688,500
18 May 202141.3541.5141.0641.2241.224,072,000
17 May 202141.2041.3140.9541.1641.165,154,300
14 May 202141.0041.3940.9941.3141.312,304,400
13 May 202141.0341.2840.7840.7840.784,266,300
12 May 202140.9741.1540.7440.8240.827,493,200
11 May 202140.5341.3940.5141.2441.243,891,900
10 May 202141.1941.2340.9441.0441.043,709,700
07 May 202141.7041.7341.1941.2341.232,397,300
06 May 202141.1541.4040.9841.4041.404,288,200
05 May 202141.5341.5341.1541.2441.241,788,300
04 May 202141.5641.7041.0941.3041.302,895,600
03 May 202142.5042.5041.7841.8141.813,687,900
30 Apr 202142.4742.7942.3142.4042.405,117,000
29 Apr 202142.9142.9142.4742.7142.713,189,700
28 Apr 202142.6542.9642.5142.7942.794,208,400
27 Apr 202142.8542.8542.4842.6542.653,269,300
26 Apr 202142.7742.7942.5142.7542.752,645,500
23 Apr 202142.4542.7842.4342.5642.563,344,900
22 Apr 202142.2242.6042.1942.4142.412,578,400
21 Apr 202141.9742.3641.9342.3442.343,083,800
20 Apr 202142.3042.4342.0242.1042.104,169,400
19 Apr 202142.1142.3542.1142.3042.303,988,500
16 Apr 202142.1342.3042.0142.2342.236,288,700
15 Apr 202142.2442.2441.9242.0342.035,437,400
14 Apr 202142.2842.4141.7741.8141.816,646,200
13 Apr 202141.9542.4241.9442.3042.303,480,700
12 Apr 202142.0242.1541.8241.9441.944,507,300
09 Apr 202141.6942.3041.6342.2942.293,866,200
08 Apr 202141.7241.9941.3941.6741.677,520,600
07 Apr 202141.4541.6941.2941.5041.502,227,800
06 Apr 202141.4241.6741.2341.4141.413,973,800
05 Apr 202141.3741.5141.2441.4841.483,317,400
01 Apr 202140.9341.4240.8141.2541.254,643,500
31 Mar 202140.6540.9240.5340.6340.633,990,200
30 Mar 202140.4540.6340.2440.5040.502,953,400
29 Mar 202140.3440.6740.1740.5840.583,698,800
26 Mar 202140.1840.4540.0240.3740.374,348,200
25 Mar 202140.1940.3840.0140.0540.054,633,500
24 Mar 202141.0041.0340.4340.4540.454,064,300
23 Mar 202140.9141.2740.9040.9740.972,999,600
22 Mar 202140.6041.1540.6040.8040.805,723,400
19 Mar 202140.6740.9340.5740.8040.8014,032,900
18 Mar 202140.4940.6440.2740.5340.538,515,700
17 Mar 202140.6840.9140.4640.6840.684,609,200
16 Mar 202140.9841.1040.7640.7940.796,477,600
15 Mar 202140.8540.8740.6140.6540.6510,119,600
12 Mar 202140.8340.9940.6740.7740.772,604,300
11 Mar 202141.6641.7041.0141.1041.107,864,200
10 Mar 202141.0041.1640.6540.7140.716,856,100
09 Mar 202140.4840.7840.4840.7040.706,150,200
08 Mar 202140.5340.7240.0040.0340.0310,471,500
05 Mar 202140.0040.5839.7840.4540.456,107,400
04 Mar 202140.1340.4639.6239.9539.958,319,400
03 Mar 202140.9040.9240.1040.2540.255,607,500
02 Mar 202141.3141.3840.9040.9240.924,006,500
01 Mar 202141.1241.3840.9441.1141.116,946,700
26 Feb 202141.8041.9040.9340.9340.9312,436,900
25 Feb 202142.1942.3641.4441.8041.808,744,800
24 Feb 202142.4642.5841.9542.3542.356,565,300
23 Feb 202142.2042.6541.8742.4242.425,171,500
22 Feb 202143.1843.2342.7042.8642.863,501,500
19 Feb 202143.2943.5743.2243.3043.306,419,100
18 Feb 202143.2543.3843.0043.2443.246,305,300
17 Feb 202143.4943.7943.0143.4643.4611,533,500
16 Feb 202143.8844.5743.8044.2844.287,641,700
12 Feb 202143.4243.7243.3043.6943.694,797,700
11 Feb 202143.2043.6943.1643.5743.575,372,500
10 Feb 202142.9043.1542.6943.0643.066,436,300
09 Feb 202143.2143.3942.7642.9342.938,918,600
08 Feb 202143.3043.4843.0543.2443.244,565,800
05 Feb 202143.2243.3142.9943.2443.245,858,200
04 Feb 202143.0743.3343.0043.0343.039,281,600
03 Feb 202142.8743.0542.6743.0443.047,080,800
02 Feb 202142.6843.0942.6642.7342.739,113,000
01 Feb 202142.2142.6842.1142.5142.517,004,500
29 Jan 202142.0342.4941.8142.1742.177,960,500
28 Jan 202142.0842.8142.0142.2442.2414,382,700
27 Jan 202142.4942.8141.9442.0542.0516,218,800
26 Jan 202142.7342.9042.6242.7842.788,984,700
25 Jan 202142.9743.0342.2442.6242.628,454,300
22 Jan 202142.5442.8342.4642.6542.655,420,900
21 Jan 202142.6642.6842.3742.4242.429,040,700
20 Jan 202142.3442.7142.3142.6342.638,106,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...