Salesforce, Inc.
CRM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $229.75 | $232.95 | $225.15 | $226.18 | -1.30% | 6.62M |
| Oct 30, 2026 | $231.34 | $234.62 | $227.68 | $229.17 | -0.75% | 7.89M |
| Oct 29, 2026 | $230.16 | $233.97 | $225.04 | $230.90 | -4.63% | 7.69M |
| Oct 28, 2026 | $237.52 | $244.64 | $237.01 | $242.11 | +0.51% | 6.60M |
| Oct 27, 2026 | $245.20 | $248.08 | $240.63 | $240.89 | -2.71% | 7.59M |
| Oct 26, 2026 | $247.76 | $250.99 | $243.43 | $247.61 | -0.39% | 5.69M |
| Oct 23, 2026 | $248.59 | $249.41 | $242.30 | $248.57 | -0.69% | 5.84M |
| Oct 22, 2026 | $244.60 | $252.42 | $242.70 | $250.29 | +3.52% | 9.75M |
| Oct 21, 2026 | $241.40 | $244.18 | $237.23 | $241.78 | -0.27% | 5.43M |
| Oct 20, 2026 | $235.75 | $244.14 | $235.60 | $242.43 | -0.01% | 8.14M |
| Oct 19, 2026 | $238.48 | $243.01 | $236.90 | $242.45 | +0.73% | 7.04M |
| Oct 16, 2026 | $250.51 | $251.94 | $237.26 | $240.70 | -2.45% | 8.35M |
| Oct 15, 2026 | $238.50 | $247.18 | $238.02 | $246.74 | +4.57% | 8.74M |
| Oct 14, 2026 | $238.40 | $240.11 | $233.59 | $235.95 | -0.87% | 6.16M |
| Oct 13, 2026 | $236.00 | $245.06 | $234.70 | $238.01 | +1.75% | 9.08M |
| Oct 12, 2026 | $236.65 | $240.90 | $231.48 | $233.92 | +2.09% | 8.88M |
| Oct 9, 2026 | $229.60 | $230.71 | $226.66 | $229.13 | +0.58% | 4.68M |
| Oct 8, 2026 | $225.46 | $227.95 | $220.29 | $227.80 | +1.44% | 6.19M |
| Oct 7, 2026 | $225.24 | $226.50 | $221.53 | $224.56 | -0.19% | 5.19M |
| Oct 6, 2026 | $231.75 | $233.00 | $222.89 | $224.99 | -2.09% | 7.30M |
| Oct 5, 2026 | $234.43 | $235.02 | $227.81 | $229.79 | -2.09% | 6.37M |
| Oct 2, 2026 | $238.11 | $239.00 | $233.17 | $234.69 | -0.84% | 7.91M |
| Oct 1, 2026 | $235.28 | $239.45 | $230.75 | $236.69 | +3.10% | 9.57M |
| Sep 30, 2026 | $225.40 | $233.76 | $224.43 | $229.57 | +1.89% | 11.23M |
| Sep 29, 2026 | $227.27 | $228.98 | $223.43 | $225.31 | -0.86% | 13.51M |
| Sep 28, 2026 | $224.97 | $230.57 | $221.18 | $227.27 | -2.88% | 10.33M |
| Sep 25, 2026 | $237.03 | $239.37 | $233.38 | $234.02 | -1.76% | 8.74M |
| Sep 24, 2026 | $240.64 | $242.09 | $237.00 | $238.22 | +0.27% | 11.07M |
| Sep 23, 2026 | $234.42 | $241.12 | $234.24 | $237.58 | +1.84% | 12.36M |
| Sep 22, 2026 | $241.50 | $242.44 | $229.81 | $233.28 | -1.33% | 13.64M |
| Sep 21, 2026 | $239.80 | $241.34 | $236.25 | $236.42 | -0.63% | 10.58M |
| Sep 18, 2026 | $244.25 | $244.25 | $236.55 | $237.92 | -2.03% | 21.96M |
| Sep 17, 2026 | $244.18 | $247.00 | $241.52 | $242.85 | -3.07% | 16.61M |
| Sep 16, 2026 | $251.85 | $256.40 | $249.60 | $250.54 | -2.00% | 9.43M |
| Sep 15, 2026 | $256.89 | $262.34 | $255.08 | $255.65 | -1.46% | 11.50M |
| 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 | — | 9.71M |
