Slack Technologies Inc. Class A Common Stockのデータ

Slack Technologies Inc. Class A Common Stockの基本情報

名前 Slack Technologies Inc. Class A Common Stock
ティッカー WORK
国 nan
上場年 2019.0
セクター Technology

Slack Technologies Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.57 43.8 43.88 44.28 7622700.0 44.28
2021-02-12 43.72 43.3 43.42 43.69 4797700.0 43.69
2021-02-11 43.69 43.16 43.2 43.57 5372500.0 43.57
2021-02-10 43.15 42.69 42.9 43.06 6436300.0 43.06
2021-02-09 43.39 42.76 43.21 42.93 8918600.0 42.93
2021-02-08 43.48 43.05 43.3 43.24 4565800.0 43.24
2021-02-05 43.31 42.99 43.22 43.24 5858200.0 43.24
2021-02-04 43.33 43.0 43.07 43.03 9281600.0 43.03
2021-02-03 43.05 42.67 42.87 43.04 7080800.0 43.04
2021-02-02 43.09 42.66 42.68 42.73 9113000.0 42.73
2021-02-01 42.68 42.11 42.21 42.51 7004500.0 42.51
2021-01-29 42.49 41.81 42.03 42.17 7960500.0 42.17
2021-01-28 42.81 42.01 42.08 42.24 14382700.0 42.24
2021-01-27 42.81 41.94 42.49 42.05 16218800.0 42.05
2021-01-26 42.9 42.62 42.73 42.78 8984700.0 42.78
2021-01-25 43.03 42.24 42.97 42.62 8454300.0 42.62
2021-01-22 42.83 42.46 42.54 42.65 5420900.0 42.65
2021-01-21 42.68 42.37 42.66 42.42 9040700.0 42.42
2021-01-20 42.71 42.31 42.34 42.63 8106500.0 42.63
2021-01-19 42.16 41.86 41.98 42.07 7311800.0 42.07
2021-01-15 42.24 41.63 42.07 41.8 8718400.0 41.8
2021-01-14 42.38 41.91 42.27 41.92 7271800.0 41.92
2021-01-13 42.39 42.04 42.19 42.29 14465700.0 42.29
2021-01-12 42.27 41.83 42.07 42.14 9904300.0 42.14
2021-01-11 42.4 41.83 41.98 42.07 8445600.0 42.07
2021-01-08 42.38 42.14 42.25 42.35 9466900.0 42.35
2021-01-07 42.22 41.88 41.95 42.12 12790600.0 42.12
2021-01-06 42.04 41.57 41.85 41.79 11635300.0 41.79
2021-01-05 42.21 41.8 42.06 42.01 12402400.0 42.01
2021-01-04 42.41 41.67 42.21 41.99 14711400.0 41.99
2020-12-31 42.35 42.06 42.26 42.24 5930100.0 42.24
2020-12-30 42.48 42.23 42.34 42.33 4216400.0 42.33
2020-12-29 42.51 42.08 42.48 42.24 7651800.0 42.24
2020-12-28 42.88 42.27 42.88 42.31 14472000.0 42.31
2020-12-24 43.07 42.6 42.83 42.65 6679700.0 42.65
2020-12-23 43.04 42.55 42.95 42.56 9547700.0 42.56
2020-12-22 43.01 42.57 42.57 42.88 11810000.0 42.88
2020-12-21 42.8 42.44 42.52 42.57 10338400.0 42.57
2020-12-18 42.91 42.52 42.66 42.79 13763100.0 42.79
2020-12-17 42.91 42.43 42.65 42.54 16639700.0 42.54
2020-12-16 42.68 42.08 42.1 42.61 15261900.0 42.61
2020-12-15 42.31 41.96 42.3 42.08 19388900.0 42.08
2020-12-14 42.44 42.17 42.33 42.26 12767200.0 42.26
2020-12-11 42.41 42.1 42.35 42.24 23635200.0 42.24
2020-12-10 42.63 42.13 42.19 42.32 29339200.0 42.32
2020-12-09 43.11 42.05 43.05 42.09 35506700.0 42.09
2020-12-08 43.1 42.8 42.94 43.03 35251600.0 43.03
2020-12-07 43.27 42.68 42.96 42.68 44472100.0 42.68
2020-12-04 43.14 42.66 42.71 42.8 62908600.0 42.8
2020-12-03 43.22 42.48 43.0 42.51 80517300.0 42.51
2020-12-02 43.34 42.23 43.3 42.71 128034600.0 42.71
2020-12-01 44.15 42.79 42.81 43.84 31946300.0 43.84
2020-11-30 43.67 41.75 43.5 42.88 70699800.0 42.88
2020-11-27 40.9 37.5 38.49 40.67 47930400.0 40.67
2020-11-25 40.99 29.45 29.55 40.7 141249000.0 40.7
2020-11-24 30.14 29.2 29.85 29.58 9358700.0 29.58
2020-11-23 30.58 29.34 29.5 29.93 10274300.0 29.93
2020-11-20 30.0 28.06 28.1 29.24 20652700.0 29.24
2020-11-19 27.76 26.56 26.6 27.73 9113500.0 27.73
2020-11-18 27.14 26.13 26.87 26.56 7736600.0 26.56
2020-11-17 26.75 25.89 26.22 26.74 7975200.0 26.74
2020-11-16 26.26 25.2 25.51 26.07 7785700.0 26.07
2020-11-13 26.38 25.44 26.28 25.75 6918100.0 25.75
2020-11-12 26.16 25.4 25.55 25.89 8471400.0 25.89
2020-11-11 25.43 24.45 24.6 25.17 13145300.0 25.17
2020-11-10 25.93 24.09 25.59 24.1 20180000.0 24.1
2020-11-09 27.04 25.21 25.6 25.79 12447000.0 25.79
2020-11-06 27.55 26.73 27.36 27.05 5993000.0 27.05
2020-11-05 27.46 26.28 26.87 27.45 8392900.0 27.45
2020-11-04 26.49 25.6 26.12 26.13 8035500.0 26.13
2020-11-03 25.66 24.85 25.25 25.38 7136200.0 25.38
2020-11-02 25.89 24.57 25.89 25.05 10692500.0 25.05
2020-10-30 26.63 25.48 26.49 25.58 11581400.0 25.58
2020-10-29 26.83 26.17 26.78 26.74 7607800.0 26.74
2020-10-28 27.62 26.47 27.5 26.58 11314000.0 26.58
2020-10-27 28.46 27.8 28.07 27.93 7595600.0 27.93
2020-10-26 29.15 27.17 28.65 27.75 9524600.0 27.75
2020-10-23 29.02 28.09 28.6 28.76 7972000.0 28.76
2020-10-22 29.19 28.18 28.72 28.62 8252300.0 28.62
2020-10-21 29.38 28.34 29.24 28.87 19603200.0 28.87
2020-10-20 32.47 30.72 32.34 30.81 9689200.0 30.81
2020-10-19 32.9 32.01 32.5 32.25 9679300.0 32.25
2020-10-16 33.09 32.12 32.87 32.25 8541300.0 32.25
2020-10-15 32.98 31.46 32.13 32.57 12824900.0 32.57
2020-10-14 33.27 31.93 32.84 32.73 14626800.0 32.73
2020-10-13 32.51 31.87 32.05 32.42 10917000.0 32.42
2020-10-12 32.1 31.13 31.79 31.79 12315900.0 31.79
2020-10-09 31.66 30.03 30.2 31.0 14955000.0 31.0
2020-10-08 30.06 29.53 29.62 29.99 6990500.0 29.99
2020-10-07 30.53 28.72 28.76 29.44 14660000.0 29.44
2020-10-06 29.1 28.04 28.1 28.45 8942000.0 28.45
2020-10-05 28.68 27.67 28.0 28.28 11828000.0 28.28
2020-10-02 28.12 27.23 27.28 27.79 9304800.0 27.79
2020-10-01 27.97 26.87 27.19 27.92 10879400.0 27.92
2020-09-30 27.25 26.67 26.79 26.86 9611300.0 26.86
2020-09-29 27.49 26.86 27.2 26.97 6692900.0 26.97
2020-09-28 27.92 26.9 27.3 27.07 9920400.0 27.07
2020-09-25 27.3 26.6 26.72 27.25 7598500.0 27.25
2020-09-24 26.97 25.64 26.23 26.59 9147500.0 26.59
2020-09-23 27.3 26.23 26.4 26.37 11441800.0 26.37
2020-09-22 26.87 25.96 26.73 26.41 14032400.0 26.41
2020-09-21 26.71 25.19 25.3 26.67 14837600.0 26.67
2020-09-18 25.74 24.76 25.37 25.51 30600700.0 25.51
2020-09-17 25.37 24.69 24.84 25.3 12511400.0 25.3
2020-09-16 25.78 25.14 25.53 25.3 18454700.0 25.3
2020-09-15 26.35 25.34 26.08 25.64 23539100.0 25.64
2020-09-14 26.22 25.23 26.0 25.69 15484000.0 25.69
2020-09-11 26.59 25.09 26.27 25.66 20594400.0 25.66
2020-09-10 26.25 25.43 25.44 25.9 32583400.0 25.9
2020-09-09 25.83 24.2 24.62 25.24 85195300.0 25.24
2020-09-08 30.59 28.06 28.29 29.32 41255200.0 29.32
2020-09-04 31.12 28.0 30.8 29.07 22013300.0 29.07
2020-09-03 32.64 30.23 32.45 30.98 19091900.0 30.98
2020-09-02 35.07 33.07 35.0 33.65 20945200.0 33.65
2020-09-01 34.82 33.57 34.43 34.3 26284400.0 34.3
2020-08-31 32.89 31.69 32.03 32.84 15968500.0 32.84
2020-08-28 32.24 31.0 31.03 31.91 12373500.0 31.91
2020-08-27 31.2 30.04 30.53 30.85 12681700.0 30.85
2020-08-26 31.02 28.9 28.94 30.23 19021500.0 30.23
2020-08-25 28.84 27.77 28.18 28.57 8684600.0 28.57
2020-08-24 29.43 28.14 29.36 28.29 11291800.0 28.29
2020-08-21 30.33 29.07 30.14 29.08 8273800.0 29.08
2020-08-20 30.1 28.45 28.58 29.98 12255900.0 29.98
2020-08-19 28.9 28.28 28.43 28.57 6342500.0 28.57
2020-08-18 28.7 28.04 28.22 28.41 8112400.0 28.41
2020-08-17 28.78 27.57 28.44 28.24 9508400.0 28.24
2020-08-14 28.8 28.22 28.37 28.36 4774800.0 28.36
2020-08-13 28.58 27.85 28.02 28.24 6688300.0 28.24
2020-08-12 28.48 27.54 27.8 27.85 9563300.0 27.85
2020-08-11 28.2 27.53 27.9 27.61 9760400.0 27.61
2020-08-10 29.11 27.57 29.03 28.12 14221800.0 28.12
2020-08-07 30.12 28.3 30.0 28.95 15369700.0 28.95
2020-08-06 31.27 29.6 30.0 30.09 14511300.0 30.09
2020-08-05 30.5 29.59 30.35 30.01 9498500.0 30.01
2020-08-04 30.73 30.08 30.6 30.54 8821100.0 30.54
2020-08-03 30.75 29.66 29.94 30.5 18787300.0 30.5
2020-07-31 29.64 28.36 29.03 29.55 14138500.0 29.55
2020-07-30 29.06 28.02 28.42 28.77 8518800.0 28.77
2020-07-29 29.03 28.45 28.95 28.6 11042100.0 28.6
2020-07-28 29.48 28.51 29.19 28.75 14343100.0 28.75
2020-07-27 30.01 28.95 29.83 29.37 13550400.0 29.37
2020-07-24 30.0 28.82 29.98 29.72 16251400.0 29.72
2020-07-23 31.72 30.04 30.95 30.35 14914100.0 30.35
2020-07-22 32.88 30.73 32.77 30.94 20248600.0 30.94
2020-07-21 33.79 32.47 33.7 32.61 12822500.0 32.61
2020-07-20 33.46 32.07 32.21 33.29 12126200.0 33.29
2020-07-17 32.49 31.35 32.13 32.11 10530100.0 32.11
2020-07-16 31.96 30.86 31.89 31.61 11052800.0 31.61
2020-07-15 32.23 31.26 32.18 32.12 14202300.0 32.12
2020-07-14 32.77 30.92 32.69 32.37 27748700.0 32.37
2020-07-13 36.23 33.23 34.55 33.42 34995000.0 33.42
2020-07-10 34.26 33.17 34.18 33.84 12095200.0 33.84
2020-07-09 34.09 31.9 33.57 34.02 27169400.0 34.02
2020-07-08 34.25 31.57 31.76 34.24 24960300.0 34.24
2020-07-07 31.77 30.66 31.21 31.48 10799400.0 31.48
2020-07-06 31.67 30.18 30.54 31.12 13610700.0 31.12
2020-07-02 31.36 30.09 31.14 30.31 16953200.0 30.31
2020-07-01 31.27 30.58 30.8 31.06 11380000.0 31.06
2020-06-30 31.46 30.7 30.97 31.09 12488500.0 31.09
2020-06-29 32.53 30.15 32.16 30.87 20315700.0 30.87
2020-06-26 33.56 31.76 32.74 32.53 38308100.0 32.53
2020-06-25 33.08 31.16 32.32 32.82 24371800.0 32.82
2020-06-24 34.28 31.67 33.9 31.97 27224600.0 31.97
2020-06-23 34.35 33.11 34.34 34.04 20378000.0 34.04
2020-06-22 34.21 33.15 33.25 34.21 19928400.0 34.21
2020-06-19 34.09 32.05 32.56 33.13 41767000.0 33.13
2020-06-18 34.67 31.89 32.0 34.22 27456100.0 34.22
2020-06-17 33.34 32.21 32.58 32.4 19369800.0 32.4
2020-06-16 32.6 30.66 31.11 32.36 20961400.0 32.36
2020-06-15 31.15 29.66 30.0 30.87 17141400.0 30.87
2020-06-12 31.23 29.54 31.1 30.86 18785700.0 30.86
2020-06-11 32.75 29.68 31.69 30.34 27085800.0 30.34
2020-06-10 32.6 31.33 31.82 32.47 20476200.0 32.47
2020-06-09 32.0 30.85 31.8 31.32 17851600.0 31.32
2020-06-08 32.29 30.55 32.22 32.01 37757600.0 32.01
2020-06-05 33.6 30.52 31.77 32.56 91772500.0 32.56
2020-06-04 40.07 37.67 40.0 37.94 55102700.0 37.94
2020-06-03 39.99 38.0 38.44 39.9 26184600.0 39.9
2020-06-02 38.9 36.18 38.77 38.38 37203800.0 38.38
2020-06-01 37.34 35.23 35.58 37.18 18397000.0 37.18
2020-05-29 35.11 33.27 33.74 35.05 33704300.0 35.05
2020-05-28 33.73 31.93 32.22 32.54 11724000.0 32.54
2020-05-27 32.4 30.42 32.3 32.11 14407600.0 32.11
2020-05-26 33.29 31.61 32.04 32.41 15961500.0 32.41
2020-05-22 32.08 31.07 32.01 31.71 12007100.0 31.71
2020-05-21 32.08 30.67 31.5 31.64 9152000.0 31.64
2020-05-20 31.38 30.07 30.24 31.35 8869400.0 31.35
2020-05-19 30.44 29.02 29.56 29.69 10367300.0 29.69
2020-05-18 31.4 28.72 31.28 29.0 16959300.0 29.0
2020-05-15 32.85 31.11 31.8 31.33 14103800.0 31.33
2020-05-14 31.73 29.71 29.9 31.66 12443100.0 31.66
2020-05-13 31.96 29.2 31.27 30.2 20129000.0 30.2
2020-05-12 32.15 30.39 31.8 31.01 16481000.0 31.01
2020-05-11 31.92 30.06 31.04 31.26 19915700.0 31.26
2020-05-08 31.69 30.18 30.94 31.16 24750900.0 31.16
2020-05-07 30.07 27.9 28.0 29.95 20940900.0 29.95
2020-05-06 28.19 27.33 27.5 27.63 6964100.0 27.63
2020-05-05 27.88 26.83 27.65 27.29 6912300.0 27.29
2020-05-04 27.45 26.16 26.55 27.2 6978300.0 27.2
2020-05-01 26.88 25.32 26.18 26.38 8070400.0 26.38
2020-04-30 27.63 26.26 27.02 26.69 10594200.0 26.69
2020-04-29 27.33 25.02 26.3 27.07 12889700.0 27.07
2020-04-28 28.5 26.15 28.5 26.88 13150300.0 26.88
2020-04-27 27.87 26.38 26.38 27.31 12846500.0 27.31
2020-04-24 27.18 25.62 27.0 26.06 10946000.0 26.06
2020-04-23 27.49 26.02 26.33 26.53 14308600.0 26.53
2020-04-22 27.2 26.12 27.17 26.16 9656300.0 26.16
2020-04-21 30.1 25.93 29.5 26.46 20504500.0 26.46
2020-04-20 30.2 28.36 28.66 29.25 23160600.0 29.25
2020-04-17 28.97 27.06 28.4 28.1 16279700.0 28.1
2020-04-16 30.0 27.39 27.76 29.38 32865900.0 29.38
2020-04-15 28.09 24.58 25.17 28.03 18216500.0 28.03
2020-04-14 26.45 25.26 26.0 25.32 10432600.0 25.32
2020-04-13 24.99 23.35 24.07 24.96 10783800.0 24.96
2020-04-09 25.85 24.26 24.79 24.7 9968900.0 24.7
2020-04-08 25.08 23.37 23.9 24.9 10145100.0 24.9
2020-04-07 24.7 22.92 24.33 23.48 21658200.0 23.48
2020-04-06 25.48 22.6 22.78 24.31 13454700.0 24.31
2020-04-03 24.86 23.81 24.75 24.26 6540400.0 24.26
2020-04-02 26.25 23.56 25.48 24.26 11099800.0 24.26
2020-04-01 27.37 25.58 26.15 25.75 8348000.0 25.75
2020-03-31 28.44 26.52 28.36 26.84 11559500.0 26.84
2020-03-30 29.71 27.85 29.09 28.21 12831200.0 28.21
2020-03-27 29.54 26.32 27.75 28.58 17938500.0 28.58
2020-03-26 29.97 27.11 27.5 28.48 25945700.0 28.48
2020-03-25 27.74 25.38 26.0 25.88 14644100.0 25.88
2020-03-24 27.33 25.23 26.1 25.95 18741800.0 25.95
2020-03-23 24.98 21.87 22.83 24.75 18564100.0 24.75
2020-03-20 23.3 20.95 22.75 22.23 19419500.0 22.23
2020-03-19 21.62 17.85 18.67 21.01 42253700.0 21.01
2020-03-18 18.7 16.03 17.99 18.01 26186700.0 18.01
2020-03-17 21.37 16.76 17.05 19.9 21975500.0 19.9
2020-03-16 19.43 15.1 16.03 17.04 22321400.0 17.04
2020-03-13 21.02 15.9 21.02 19.59 49949500.0 19.59
2020-03-12 24.48 20.76 21.74 21.35 22313100.0 21.35
2020-03-11 25.28 22.86 24.8 23.62 9381500.0 23.62
2020-03-10 26.1 23.6 26.04 25.06 11114400.0 25.06
2020-03-09 25.05 23.13 24.33 24.89 10489100.0 24.89
2020-03-06 29.19 25.25 28.78 26.42 17042100.0 26.42
2020-03-05 30.47 27.0 27.1 28.39 20713800.0 28.39
2020-03-04 27.81 26.73 27.0 27.8 7931800.0 27.8
2020-03-03 27.27 26.11 27.09 26.92 8929900.0 26.92
2020-03-02 27.71 26.01 27.71 27.21 9163800.0 27.21
2020-02-28 27.04 25.14 25.25 27.02 9927900.0 27.02
2020-02-27 27.08 25.09 25.58 26.22 8731500.0 26.22
2020-02-26 27.7 26.15 27.42 26.61 7564700.0 26.61
2020-02-25 28.3 26.22 28.06 26.75 11124600.0 26.75
2020-02-24 28.38 26.34 27.08 27.92 11519500.0 27.92
2020-02-21 29.7 27.7 29.67 28.44 18551000.0 28.44
2020-02-20 28.08 26.52 27.57 27.49 10114800.0 27.49
2020-02-19 28.34 27.41 27.84 27.5 7219000.0 27.5
2020-02-18 29.37 27.32 28.1 27.58 14606500.0 27.58