Salesforce, Inc.CRMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $192.50 | $195.94 | $190.68 | $192.95 | 9.91M |
| 2/27/2026 | $191.91 | $195.92 | $189.92 | $194.79 | 16.35M |
| 2/26/2026 | $196.76 | $201.04 | $191.33 | $199.47 | 26.68M |
| 2/25/2026 | $183.00 | $192.60 | $182.26 | $191.75 | 21.88M |
| 2/24/2026 | $177.64 | $188.67 | $176.28 | $185.42 | 15.56M |
| 2/23/2026 | $181.27 | $182.47 | $174.57 | $178.16 | 15.50M |
| 2/20/2026 | $185.32 | $191.73 | $183.73 | $185.16 | 10.82M |
| 2/19/2026 | $186.60 | $186.95 | $183.23 | $185.29 | 9.57M |
| 2/18/2026 | $183.88 | $188.14 | $181.86 | $187.79 | 9.85M |
| 2/17/2026 | $190.97 | $193.00 | $183.17 | $184.29 | 13.69M |
| 2/13/2026 | $186.44 | $193.45 | $184.30 | $189.72 | 14.82M |
| 2/12/2026 | $185.96 | $188.32 | $180.24 | $185.43 | 16.85M |
| 2/11/2026 | $193.15 | $193.67 | $181.81 | $185.00 | 16.35M |
| 2/10/2026 | $191.90 | $199.10 | $190.75 | $193.45 | 13.39M |
| 2/9/2026 | $189.30 | $195.20 | $185.73 | $194.03 | 12.11M |
| 2/6/2026 | $191.63 | $194.60 | $187.12 | $191.35 | 13.65M |
| 2/5/2026 | $193.99 | $199.56 | $188.79 | $189.97 | 21.96M |
| 2/4/2026 | $193.31 | $200.67 | $187.28 | $199.44 | 23.01M |
| 2/3/2026 | $205.00 | $205.56 | $193.11 | $196.38 | 20.19M |
| 2/2/2026 | $214.35 | $216.89 | $209.80 | $210.81 | 7.95M |
| 1/30/2026 | $214.16 | $215.55 | $211.03 | $212.29 | 11.09M |
| 1/29/2026 | $216.67 | $217.28 | $208.78 | $214.08 | 18.56M |
| 1/28/2026 | $229.39 | $231.86 | $227.67 | $227.96 | 8.47M |
| 1/27/2026 | $231.94 | $235.74 | $226.27 | $228.53 | 9.84M |
| 1/26/2026 | $229.43 | $230.95 | $227.59 | $229.40 | 7.24M |
| 1/23/2026 | $226.78 | $230.85 | $226.65 | $228.05 | 9.41M |
| 1/22/2026 | $222.24 | $228.72 | $221.11 | $228.09 | 9.48M |
| 1/21/2026 | $220.15 | $223.39 | $218.96 | $221.58 | 12.62M |
| 1/20/2026 | $223.54 | $227.94 | $219.36 | $220.07 | 13.05M |
| 1/16/2026 | $232.95 | $232.95 | $226.44 | $227.11 | 13.90M |
| 1/15/2026 | $237.02 | $238.84 | $231.67 | $233.53 | 11.49M |
| 1/14/2026 | $239.18 | $242.24 | $236.46 | $239.57 | 10.15M |
| 1/13/2026 | $257.66 | $260.91 | $240.36 | $241.06 | 13.66M |
| 1/12/2026 | $259.00 | $261.56 | $255.77 | $259.40 | 4.93M |
| 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 |