Salesforce, Inc.CRMNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $260.00 | $261.02 | $256.51 | $259.94 | 5.17M |
| 1/8/2026 | $264.40 | $265.20 | $260.41 | $260.53 | 5.24M |
| 1/7/2026 | $263.50 | $267.83 | $263.50 | $266.12 | 5.98M |
| 1/6/2026 | $255.20 | $263.55 | $255.00 | $262.90 | 6.10M |
| 1/5/2026 | $253.62 | $259.59 | $252.31 | $256.26 | 6.42M |
| 1/2/2026 | $265.00 | $265.38 | $252.48 | $253.62 | 9.68M |
| 12/31/2025 | $265.29 | $266.10 | $264.39 | $264.91 | 3.37M |
| 12/30/2025 | $266.66 | $268.28 | $265.33 | $265.92 | 3.29M |
| 12/29/2025 | $264.71 | $269.11 | $264.71 | $266.23 | 4.30M |
| 12/26/2025 | $264.80 | $267.91 | $264.80 | $266.08 | 2.46M |
| 12/24/2025 | $263.23 | $266.30 | $262.55 | $265.26 | 2.08M |
| 12/23/2025 | $262.71 | $264.24 | $260.52 | $263.43 | 4.75M |
| 12/22/2025 | $260.62 | $264.63 | $258.40 | $264.63 | 5.66M |
| 12/19/2025 | $260.68 | $262.04 | $255.50 | $259.91 | 20.73M |
| 12/18/2025 | $258.42 | $260.07 | $256.16 | $257.85 | 5.65M |
| 12/17/2025 | $256.33 | $261.97 | $256.25 | $258.14 | 6.27M |
| 12/16/2025 | $254.00 | $255.86 | $252.11 | $254.91 | 6.15M |
| 12/15/2025 | $261.21 | $262.28 | $253.09 | $254.58 | 10.27M |
| 12/12/2025 | $263.52 | $264.49 | $260.91 | $262.23 | 6.01M |
| 12/11/2025 | $263.50 | $267.90 | $260.77 | $262.35 | 7.78M |
| 12/10/2025 | $260.75 | $265.93 | $259.15 | $264.20 | 8.89M |
| 12/9/2025 | $260.00 | $262.25 | $259.00 | $261.02 | 8.05M |
| 12/8/2025 | $261.88 | $264.28 | $256.34 | $259.53 | 10.81M |
| 12/5/2025 | $250.83 | $261.88 | $249.50 | $260.57 | 15.85M |
| 12/4/2025 | $243.69 | $248.97 | $237.60 | $247.46 | 20.91M |
| 12/3/2025 | $235.36 | $239.26 | $233.16 | $238.72 | 13.78M |
| 12/2/2025 | $233.02 | $236.65 | $231.62 | $234.71 | 7.63M |
| 12/1/2025 | $228.67 | $234.25 | $228.60 | $232.83 | 5.63M |
| 11/28/2025 | $229.00 | $232.56 | $228.63 | $230.54 | 3.69M |
| 11/26/2025 | $230.51 | $232.82 | $226.00 | $228.15 | 8.51M |
| 11/25/2025 | $226.80 | $234.63 | $226.52 | $234.12 | 10.23M |
| 11/24/2025 | $227.34 | $228.84 | $225.04 | $226.82 | 8.56M |
| 11/21/2025 | $224.86 | $228.68 | $221.96 | $227.11 | 7.48M |
| 11/20/2025 | $229.25 | $231.07 | $223.30 | $225.37 | 7.52M |
| 11/19/2025 | $232.00 | $232.28 | $225.06 | $227.88 | 9.71M |
| 11/18/2025 | $236.24 | $237.79 | $230.27 | $233.50 | 8.05M |
| 11/17/2025 | $242.07 | $242.83 | $235.59 | $237.03 | 5.28M |
| 11/14/2025 | $238.31 | $245.18 | $237.42 | $243.66 | 5.51M |
| 11/13/2025 | $245.25 | $245.90 | $239.91 | $240.43 | 5.54M |
| 11/12/2025 | $245.74 | $248.43 | $243.68 | $246.02 | 4.28M |
| 11/11/2025 | $241.90 | $245.70 | $241.16 | $244.50 | 5.76M |
| 11/10/2025 | $240.00 | $241.91 | $235.08 | $241.71 | 6.49M |
| 11/7/2025 | $236.15 | $240.97 | $235.79 | $239.88 | 5.74M |
| 11/6/2025 | $250.54 | $250.54 | $234.48 | $239.27 | 11.04M |
| 11/5/2025 | $254.70 | $256.83 | $252.01 | $252.68 | 5.24M |
| 11/4/2025 | $258.15 | $259.26 | $253.46 | $254.44 | 6.79M |
| 11/3/2025 | $260.00 | $261.56 | $255.10 | $261.34 | 7.05M |
| 10/31/2025 | $254.80 | $261.82 | $252.63 | $260.41 | 6.88M |
| 10/30/2025 | $250.50 | $259.28 | $250.00 | $256.65 | 7.77M |
| 10/29/2025 | $252.00 | $253.57 | $249.04 | $251.46 | 7.90M |
| 10/28/2025 | $255.47 | $258.84 | $254.14 | $254.26 | 6.44M |
| 10/27/2025 | $257.08 | $258.10 | $254.92 | $255.47 | 4.94M |
| 10/24/2025 | $257.42 | $258.50 | $254.00 | $254.83 | 5.49M |
| 10/23/2025 | $257.60 | $258.56 | $254.12 | $255.05 | 6.11M |
| 10/22/2025 | $262.20 | $262.40 | $256.51 | $256.64 | 9.37M |
| 10/21/2025 | $254.50 | $267.13 | $254.00 | $263.41 | 13.35M |
| 10/20/2025 | $245.00 | $255.40 | $244.30 | $254.28 | 9.96M |
| 10/17/2025 | $246.57 | $250.78 | $242.16 | $243.08 | 10.85M |
| 10/16/2025 | $253.19 | $256.74 | $242.67 | $246.00 | 24.87M |
| 10/15/2025 | $240.87 | $241.32 | $235.90 | $236.58 | 8.39M |
| 10/14/2025 | $248.11 | $248.28 | $239.55 | $239.77 | 9.12M |