CRM(CRM)
CRM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $236.00 | $245.04 | $234.16 | $238.01 | 9.07M |
| 10/12/2026 | $236.65 | $240.90 | $231.48 | $233.92 | 8.88M |
| 10/9/2026 | $229.60 | $230.71 | $226.66 | $229.13 | 4.68M |
| 10/8/2026 | $225.46 | $227.95 | $220.29 | $227.80 | 6.19M |
| 10/7/2026 | $225.24 | $226.50 | $221.53 | $224.56 | 5.19M |
| 10/6/2026 | $231.75 | $233.00 | $222.89 | $224.99 | 7.30M |
| 10/5/2026 | $234.43 | $235.02 | $227.81 | $229.79 | 6.37M |
| 10/2/2026 | $238.11 | $239.00 | $233.17 | $234.69 | 7.91M |
| 10/1/2026 | $235.28 | $239.45 | $230.75 | $236.69 | 9.57M |
| 9/30/2026 | $225.40 | $233.76 | $224.43 | $229.57 | 11.23M |
| 9/29/2026 | $227.27 | $228.98 | $223.43 | $225.31 | 13.51M |
| 9/28/2026 | $224.97 | $230.57 | $221.18 | $227.27 | 10.33M |
| 9/25/2026 | $237.03 | $239.37 | $233.38 | $234.02 | 8.74M |
| 9/24/2026 | $240.64 | $242.09 | $237.00 | $238.22 | 11.07M |
| 9/23/2026 | $234.42 | $241.12 | $234.24 | $237.58 | 12.36M |
| 9/22/2026 | $241.50 | $242.44 | $229.81 | $233.28 | 13.64M |
| 9/21/2026 | $239.80 | $241.34 | $236.25 | $236.42 | 10.58M |
| 9/18/2026 | $244.25 | $244.25 | $236.55 | $237.92 | 21.96M |
| 9/17/2026 | $244.18 | $247.00 | $241.52 | $242.85 | 16.61M |
| 9/16/2026 | $251.85 | $256.40 | $249.60 | $250.54 | 9.43M |
| 9/15/2026 | $256.89 | $262.33 | $255.08 | $255.65 | 11.50M |
| 9/14/2026 | $255.75 | $260.18 | $251.50 | $259.43 | 12.97M |
| 9/11/2026 | $242.02 | $250.55 | $242.02 | $247.72 | 9.74M |
| 9/10/2026 | $245.35 | $248.50 | $241.75 | $243.00 | 10.74M |
| 9/9/2026 | $249.78 | $254.80 | $243.45 | $244.16 | 11.86M |
| 9/8/2026 | $253.72 | $254.00 | $245.89 | $249.12 | 17.48M |
| 9/4/2026 | $263.36 | $263.60 | $257.82 | $259.23 | 10.50M |
| 9/3/2026 | $261.98 | $268.27 | $261.60 | $264.43 | 16.04M |
| 9/2/2026 | $259.38 | $264.55 | $253.60 | $256.93 | 14.39M |
| 9/1/2026 | $255.01 | $262.32 | $254.25 | $258.11 | 15.90M |
| 8/31/2026 | $254.39 | $262.28 | $254.39 | $257.54 | 22.47M |
| 8/28/2026 | $250.47 | $263.53 | $249.00 | $256.00 | 34.36M |
| 8/27/2026 | $230.05 | $254.48 | $230.05 | $252.05 | 55.52M |
| 8/26/2026 | $199.94 | $206.44 | $198.95 | $205.62 | 14.89M |
| 8/25/2026 | $205.85 | $210.31 | $204.76 | $205.69 | 10.09M |
| 8/24/2026 | $208.42 | $213.17 | $207.39 | $209.06 | 9.59M |
| 8/21/2026 | $205.58 | $211.07 | $204.73 | $209.17 | 9.69M |
| 8/20/2026 | $205.22 | $207.88 | $203.00 | $205.43 | 11.48M |
| 8/19/2026 | $194.21 | $207.95 | $194.21 | $206.09 | 17.84M |
| 8/18/2026 | $194.09 | $199.41 | $193.23 | $196.14 | 14.15M |
| 8/17/2026 | $193.83 | $194.94 | $189.91 | $190.97 | 14.38M |
| 8/14/2026 | $202.75 | $204.40 | $195.32 | $196.21 | 8.66M |
| 8/13/2026 | $196.84 | $202.99 | $191.39 | $201.37 | 15.06M |
| 8/12/2026 | $192.00 | $196.50 | $191.78 | $193.32 | 12.79M |
| 8/11/2026 | $196.94 | $199.39 | $195.50 | $197.47 | 11.17M |
| 8/10/2026 | $190.17 | $198.18 | $190.00 | $197.51 | 9.71M |
| 8/7/2026 | $191.09 | $194.70 | $190.60 | $192.74 | 11.39M |
| 8/6/2026 | $183.44 | $187.02 | $183.00 | $186.77 | 13.30M |
| 8/5/2026 | $193.28 | $194.94 | $190.43 | $192.98 | 9.61M |
| 8/4/2026 | $183.09 | $191.29 | $183.00 | $190.99 | 9.33M |
| 8/3/2026 | $188.99 | $193.70 | $185.90 | $185.95 | 12.91M |
| 7/31/2026 | $177.70 | $184.45 | $177.03 | $184.02 | 9.69M |
| 7/30/2026 | $180.99 | $182.51 | $175.90 | $180.71 | 12.19M |
| 7/29/2026 | $182.01 | $190.18 | $182.01 | $188.38 | 18.14M |
| 7/28/2026 | $176.91 | $184.54 | $176.91 | $181.50 | 17.20M |
| 7/27/2026 | $168.00 | $176.95 | $167.14 | $173.60 | 17.32M |
| 7/24/2026 | $160.38 | $164.45 | $159.55 | $163.66 | 10.90M |
| 7/23/2026 | $165.05 | $165.88 | $155.15 | $156.93 | 12.78M |
| 7/22/2026 | $169.47 | $169.57 | $162.21 | $163.00 | 12.19M |
| 7/21/2026 | $167.06 | $172.43 | $166.93 | $170.06 | 12.83M |
| 7/20/2026 | $167.86 | $175.39 | $166.50 | $173.79 | 13.43M |
| 7/17/2026 | $171.50 | $175.43 | $169.75 | $170.77 | 10.19M |
| 7/16/2026 | $170.84 | $174.54 | $166.88 | $172.68 | 12.06M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
CRM vs NOW
Compare CRM and NOW side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
