Salesforce, Inc.$192.78FTNT · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $164.11 | $169.11 | $162.77 | $168.29 | +3.11% | 6.44M |
| Aug 3, 2026 | $163.31 | $164.50 | $159.32 | $163.21 | +0.78% | 5.92M |
| Jul 31, 2026 | $154.01 | $162.57 | $153.61 | $161.95 | +4.99% | 6.09M |
| Jul 30, 2026 | $164.00 | $169.26 | $152.23 | $154.25 | +0.67% | 11.02M |
| Jul 29, 2026 | $148.27 | $154.99 | $143.77 | $153.22 | +2.16% | 12.38M |
| Jul 28, 2026 | $152.60 | $153.24 | $146.12 | $149.98 | -1.58% | 6.02M |
| Jul 27, 2026 | $157.13 | $157.13 | $151.68 | $152.38 | +0.01% | 4.80M |
| Jul 24, 2026 | $152.70 | $154.32 | $151.48 | $152.37 | +0.55% | 2.82M |
| Jul 23, 2026 | $155.29 | $156.49 | $150.92 | $151.54 | -2.26% | 4.59M |
| Jul 22, 2026 | $158.57 | $159.00 | $154.51 | $155.05 | -1.93% | 4.57M |
| Jul 21, 2026 | $163.38 | $163.50 | $156.02 | $158.10 | -1.41% | 5.55M |
| Jul 20, 2026 | $160.64 | $164.57 | $160.00 | $160.36 | -0.77% | 3.78M |
| Jul 17, 2026 | $160.50 | $163.83 | $158.93 | $161.61 | +0.52% | 5.65M |
| Jul 16, 2026 | $164.07 | $165.00 | $159.08 | $160.78 | -2.27% | 4.15M |
| Jul 15, 2026 | $169.39 | $170.35 | $163.03 | $164.51 | -1.39% | 5.09M |
| Jul 14, 2026 | $158.78 | $167.27 | $158.06 | $166.83 | +3.87% | 4.69M |
| Jul 13, 2026 | $157.67 | $161.95 | $155.72 | $160.62 | +1.97% | 4.10M |
| Jul 10, 2026 | $164.44 | $165.28 | $156.62 | $157.51 | -3.80% | 3.52M |
| Jul 9, 2026 | $153.27 | $164.01 | $152.25 | $163.73 | +4.48% | 4.63M |
| Jul 8, 2026 | $157.00 | $159.45 | $154.42 | $156.71 | -1.24% | 4.77M |
| Jul 7, 2026 | $162.39 | $163.31 | $155.68 | $158.67 | -2.27% | 5.83M |
| Jul 6, 2026 | $154.75 | $163.57 | $153.43 | $162.35 | +3.90% | 5.16M |
| Jul 2, 2026 | $158.64 | $158.96 | $156.20 | $156.25 | -1.72% | 4.49M |
| Jul 1, 2026 | $154.74 | $159.80 | $152.54 | $158.98 | +3.49% | 4.73M |
| Jun 30, 2026 | $151.04 | $154.47 | $150.73 | $153.62 | -1.16% | 6.68M |
| Jun 29, 2026 | $152.97 | $159.07 | $152.13 | $155.42 | +2.69% | 6.78M |
| Jun 26, 2026 | $150.81 | $152.77 | $147.55 | $151.35 | +0.95% | 9.20M |
| Jun 25, 2026 | $144.62 | $151.97 | $144.62 | $149.93 | +3.20% | 6.55M |
| Jun 24, 2026 | $147.70 | $148.82 | $144.57 | $145.28 | -1.84% | 4.74M |
| Jun 23, 2026 | $144.83 | $148.36 | $143.47 | $148.00 | +1.80% | 5.92M |
| Jun 22, 2026 | $146.36 | $149.19 | $143.59 | $145.39 | +0.46% | 5.61M |
| Jun 18, 2026 | $143.49 | $147.20 | $139.79 | $144.73 | +0.41% | 18.43M |
| Jun 17, 2026 | $145.81 | $148.00 | $141.69 | $144.14 | -1.96% | 7.65M |
| Jun 16, 2026 | $148.88 | $148.88 | $144.33 | $147.02 | -1.65% | 5.19M |
| Jun 15, 2026 | $146.32 | $149.50 | $143.98 | $149.49 | +2.18% | 5.21M |
| Jun 12, 2026 | $143.64 | $146.38 | $142.15 | $146.30 | +0.85% | 5.08M |
| Jun 11, 2026 | $141.01 | $146.31 | $139.40 | $145.06 | +4.45% | 7.43M |
| Jun 10, 2026 | $137.80 | $141.30 | $137.01 | $138.88 | +0.35% | 6.27M |
| Jun 9, 2026 | $143.13 | $144.30 | $133.05 | $138.39 | -3.25% | 7.80M |
| Jun 8, 2026 | $145.51 | $147.00 | $142.51 | $143.04 | -1.13% | 5.33M |
| Jun 5, 2026 | $148.46 | $149.05 | $143.46 | $144.68 | -3.33% | 7.12M |
| Jun 4, 2026 | $146.20 | $150.07 | $144.32 | $149.67 | +2.18% | 5.39M |
| Jun 3, 2026 | $145.38 | $148.47 | $143.39 | $146.48 | -1.60% | 7.98M |
| Jun 2, 2026 | $144.34 | $149.03 | $141.75 | $148.86 | +1.17% | 7.28M |
| Jun 1, 2026 | $141.16 | $147.49 | $140.25 | $147.14 | +6.65% | 7.54M |
| May 29, 2026 | $129.59 | $138.11 | $129.00 | $137.97 | +6.38% | 9.63M |
| May 28, 2026 | $128.58 | $129.94 | $126.61 | $129.70 | +1.38% | 5.81M |
| May 27, 2026 | $129.55 | $131.50 | $126.78 | $127.93 | -4.50% | 6.86M |
| May 26, 2026 | $132.98 | $134.91 | $130.60 | $133.96 | +0.02% | 4.82M |
| May 22, 2026 | $130.00 | $134.19 | $128.57 | $133.93 | +3.45% | 5.82M |
| May 21, 2026 | $128.91 | $129.71 | $127.40 | $129.46 | -0.42% | 4.27M |
| May 20, 2026 | $125.91 | $130.36 | $125.33 | $130.00 | +1.85% | 5.98M |
| May 19, 2026 | $127.81 | $128.20 | $123.76 | $127.64 | +0.90% | 7.01M |
| May 18, 2026 | $121.69 | $126.61 | $120.87 | $126.50 | +3.03% | 5.62M |
| May 15, 2026 | $121.17 | $123.33 | $119.49 | $122.78 | +0.75% | 5.53M |
| May 14, 2026 | $118.03 | $121.97 | $115.77 | $121.86 | +3.54% | 5.78M |
| May 13, 2026 | $113.21 | $117.84 | $112.71 | $117.69 | +3.35% | 5.24M |
| May 12, 2026 | $115.19 | $116.46 | $113.16 | $113.87 | -1.36% | 4.91M |
| May 11, 2026 | $112.10 | $115.49 | $112.10 | $115.44 | +1.20% | 6.72M |
| May 8, 2026 | $107.30 | $114.66 | $106.67 | $114.07 | — | 9.90M |
