Salesforce, Inc.
CRM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $255.75 | $260.18 | $251.50 | $259.43 | +4.73% | 12.97M |
| Sep 11, 2026 | $242.02 | $250.55 | $242.02 | $247.72 | +1.94% | 9.74M |
| Sep 10, 2026 | $245.35 | $248.50 | $241.75 | $243.00 | -0.48% | 10.74M |
| Sep 9, 2026 | $249.78 | $254.80 | $243.45 | $244.16 | -1.99% | 11.86M |
| Sep 8, 2026 | $253.72 | $254.00 | $245.89 | $249.12 | -3.90% | 17.48M |
| Sep 4, 2026 | $263.36 | $263.60 | $257.82 | $259.23 | -1.97% | 10.50M |
| Sep 3, 2026 | $261.98 | $268.27 | $261.60 | $264.43 | +2.92% | 16.04M |
| Sep 2, 2026 | $259.38 | $264.55 | $253.60 | $256.93 | -0.46% | 14.39M |
| Sep 1, 2026 | $255.01 | $262.32 | $254.25 | $258.11 | +0.22% | 15.90M |
| Aug 31, 2026 | $254.39 | $262.28 | $254.39 | $257.54 | +0.60% | 22.47M |
| Aug 28, 2026 | $250.47 | $263.53 | $249.00 | $256.00 | +1.57% | 34.36M |
| Aug 27, 2026 | $230.05 | $254.48 | $230.05 | $252.05 | +22.58% | 55.52M |
| Aug 26, 2026 | $199.94 | $206.44 | $198.95 | $205.62 | -0.03% | 14.89M |
| Aug 25, 2026 | $205.85 | $210.31 | $204.76 | $205.69 | -1.61% | 10.09M |
| Aug 24, 2026 | $208.42 | $213.17 | $207.39 | $209.06 | -0.05% | 9.59M |
| Aug 21, 2026 | $205.58 | $211.07 | $204.73 | $209.17 | +1.82% | 9.69M |
| Aug 20, 2026 | $205.22 | $207.88 | $203.00 | $205.43 | -0.32% | 11.48M |
| Aug 19, 2026 | $194.21 | $207.95 | $194.21 | $206.09 | +5.07% | 17.84M |
| Aug 18, 2026 | $194.09 | $199.41 | $193.23 | $196.14 | +2.71% | 14.15M |
| Aug 17, 2026 | $193.83 | $194.94 | $189.91 | $190.97 | -2.67% | 14.38M |
| Aug 14, 2026 | $202.75 | $204.40 | $195.32 | $196.21 | -2.56% | 8.66M |
| Aug 13, 2026 | $196.84 | $202.99 | $191.39 | $201.37 | +4.16% | 15.06M |
| Aug 12, 2026 | $192.00 | $196.50 | $191.78 | $193.32 | -2.10% | 12.79M |
| Aug 11, 2026 | $196.94 | $199.39 | $195.50 | $197.47 | -0.02% | 11.17M |
| Aug 10, 2026 | $190.17 | $198.18 | $190.00 | $197.51 | +2.47% | 9.71M |
| Aug 7, 2026 | $191.09 | $194.70 | $190.60 | $192.74 | +3.20% | 11.39M |
| Aug 6, 2026 | $183.44 | $187.02 | $183.00 | $186.77 | -3.22% | 13.30M |
| Aug 5, 2026 | $193.28 | $194.94 | $190.43 | $192.98 | +1.04% | 9.61M |
| Aug 4, 2026 | $183.09 | $191.29 | $183.00 | $190.99 | +2.71% | 9.33M |
| Aug 3, 2026 | $188.99 | $193.70 | $185.90 | $185.95 | +1.05% | 12.91M |
| Jul 31, 2026 | $177.70 | $184.45 | $177.03 | $184.02 | +1.83% | 9.69M |
| Jul 30, 2026 | $180.99 | $182.51 | $175.90 | $180.71 | -4.07% | 12.19M |
| Jul 29, 2026 | $182.01 | $190.18 | $182.01 | $188.38 | +3.79% | 18.14M |
| Jul 28, 2026 | $176.91 | $184.54 | $176.91 | $181.50 | +4.55% | 17.20M |
| Jul 27, 2026 | $168.00 | $176.95 | $167.14 | $173.60 | +6.07% | 17.32M |
| Jul 24, 2026 | $160.38 | $164.45 | $159.55 | $163.66 | +4.29% | 10.90M |
| Jul 23, 2026 | $165.05 | $165.88 | $155.15 | $156.93 | -3.72% | 12.77M |
| Jul 22, 2026 | $169.47 | $169.57 | $162.21 | $163.00 | -4.15% | 12.19M |
| Jul 21, 2026 | $167.06 | $172.43 | $166.93 | $170.06 | -2.15% | 12.83M |
| Jul 20, 2026 | $167.86 | $175.39 | $166.50 | $173.79 | +1.77% | 13.43M |
| Jul 17, 2026 | $171.50 | $175.43 | $169.75 | $170.77 | -1.11% | 10.19M |
| Jul 16, 2026 | $170.84 | $174.54 | $166.88 | $172.68 | +3.40% | 12.06M |
| Jul 15, 2026 | $170.52 | $172.80 | $166.56 | $167.00 | -0.33% | 13.33M |
| Jul 14, 2026 | $162.49 | $171.35 | $161.47 | $167.56 | -2.14% | 13.51M |
| Jul 13, 2026 | $165.92 | $172.76 | $165.92 | $171.22 | +4.84% | 14.02M |
| Jul 10, 2026 | $165.60 | $166.30 | $162.42 | $163.32 | +0.50% | 8.32M |
| Jul 9, 2026 | $158.33 | $163.80 | $156.48 | $162.50 | -2.45% | 13.86M |
| Jul 8, 2026 | $167.37 | $167.53 | $164.78 | $166.58 | -1.73% | 9.79M |
| Jul 7, 2026 | $169.22 | $172.38 | $167.68 | $169.52 | +2.34% | 13.06M |
| Jul 6, 2026 | $163.99 | $167.72 | $162.37 | $165.65 | -0.28% | 10.60M |
| Jul 2, 2026 | $163.00 | $167.21 | $162.00 | $166.11 | +1.76% | 10.49M |
| Jul 1, 2026 | $162.22 | $165.81 | $161.20 | $163.23 | +4.19% | 14.16M |
| Jun 30, 2026 | $155.09 | $157.69 | $154.07 | $156.66 | -0.80% | 13.69M |
| Jun 29, 2026 | $160.27 | $161.76 | $157.70 | $157.93 | -0.28% | 12.66M |
| Jun 26, 2026 | $151.49 | $158.46 | $151.49 | $158.37 | +5.45% | 21.27M |
| Jun 25, 2026 | $150.01 | $154.00 | $148.78 | $150.19 | -1.68% | 11.33M |
| Jun 24, 2026 | $151.81 | $157.06 | $150.40 | $152.76 | -0.43% | 13.15M |
| Jun 23, 2026 | $151.65 | $155.18 | $150.85 | $153.42 | +2.20% | 20.72M |
| Jun 22, 2026 | $150.16 | $153.87 | $146.32 | $150.12 | -1.09% | 20.50M |
| Jun 18, 2026 | $152.73 | $154.47 | $149.80 | $151.78 | — | 57.94M |
