Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	5.85	5.85	5.75	5.85	5.85	1.74%	741
Apr 27, 2026	5.70	5.75	5.60	5.75	5.75	0.88%	31,279
Apr 24, 2026	5.75	5.85	5.55	5.70	5.70	-2.56%	17,959
Apr 23, 2026	5.90	6.20	5.80	5.85	5.85	-4.10%	3,337
Apr 22, 2026	6.15	6.15	6.05	6.10	6.10	4.27%	2,768
Apr 21, 2026	5.85	5.85	5.85	5.85	5.85	-	5,699
Apr 20, 2026	5.85	5.90	5.85	5.85	5.85	-0.85%	14,155
Apr 17, 2026	5.85	5.90	5.75	5.90	5.90	0.85%	1,458
Apr 16, 2026	5.50	5.85	5.30	5.85	5.85	6.36%	15,854
Apr 10, 2026	5.60	5.60	5.40	5.50	5.50	-3.51%	8,229
Apr 9, 2026	6.00	6.00	5.65	5.70	5.70	-5.79%	3,022
Apr 8, 2026	6.05	6.05	6.00	6.05	6.04	0.83%	1,981
Apr 7, 2026	6.05	6.05	6.00	6.00	5.99	-1.64%	403
Apr 3, 2026	6.05	6.10	6.05	6.10	6.09	-	5,448
Apr 2, 2026	6.15	6.15	6.10	6.10	6.09	-0.81%	236
Apr 1, 2026	6.10	6.15	6.10	6.15	6.14	0.82%	513
Mar 31, 2026	6.00	6.10	6.00	6.10	6.09	2.52%	850
Mar 30, 2026	6.00	6.00	5.90	5.95	5.94	-3.25%	876
Mar 27, 2026	6.05	6.15	6.05	6.15	6.14	4.24%	322
Mar 26, 2026	6.00	6.10	5.90	5.90	5.89	-2.48%	606
Mar 25, 2026	6.15	6.15	6.00	6.05	6.04	-3.97%	4,617
Mar 24, 2026	6.30	6.30	6.30	6.30	6.29	-2.33%	158
Mar 23, 2026	6.35	6.45	6.35	6.45	6.44	-1.53%	11,729
Mar 20, 2026	6.40	6.55	6.40	6.55	6.53	3.97%	4
Mar 19, 2026	6.40	6.40	6.30	6.30	6.29	-0.79%	12,019
Mar 18, 2026	6.40	6.40	6.35	6.35	6.34	-0.78%	111
Mar 17, 2026	6.40	6.40	6.40	6.40	6.39	1.59%	1,001
Mar 16, 2026	6.35	6.35	6.30	6.30	6.29	-1.56%	621
Mar 13, 2026	6.20	6.50	6.20	6.40	6.39	4.07%	353
Mar 12, 2026	6.25	6.25	6.15	6.15	6.14	-0.81%	1,350