Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	40.50	41.51	40.04	40.46	40.46	-0.10%	6,002
Apr 24, 2026	39.79	40.60	39.52	40.50	40.50	2.82%	12,006
Apr 23, 2026	40.58	40.65	38.75	39.39	39.39	-6.35%	37,922
Apr 22, 2026	42.62	43.20	42.06	42.06	42.06	1.89%	5,096
Apr 20, 2026	41.55	42.85	41.28	41.28	41.28	0.36%	8,499
Apr 17, 2026	41.98	42.47	41.13	41.13	41.13	-0.32%	30,396
Apr 16, 2026	41.50	41.77	40.76	41.26	41.26	1.18%	35,701
Apr 15, 2026	39.63	40.78	39.42	40.78	40.78	2.90%	9,162
Apr 14, 2026	39.75	40.13	38.75	39.63	39.63	-0.13%	68,432
Apr 13, 2026	37.98	39.68	37.93	39.68	39.68	6.41%	175,100
Apr 10, 2026	38.58	38.99	37.29	37.29	37.29	-5.24%	84,120
Apr 9, 2026	41.35	41.35	38.61	39.35	39.35	-4.00%	39,518
Apr 8, 2026	43.20	43.23	40.82	40.99	40.99	-4.43%	8,778
Apr 7, 2026	43.13	43.69	42.81	42.89	42.82	-1.04%	2,093
Apr 6, 2026	42.90	43.83	42.90	43.34	43.27	-0.51%	2,598
Apr 2, 2026	43.52	43.88	42.91	43.56	43.49	0.07%	6,612
Apr 1, 2026	43.84	43.99	43.18	43.53	43.46	-0.96%	4,754
Mar 31, 2026	43.73	44.44	43.50	43.95	43.88	-0.20%	2,610
Mar 30, 2026	43.52	44.39	43.26	44.04	43.97	3.02%	2,335
Mar 27, 2026	44.18	44.18	42.60	42.75	42.68	-3.24%	229,592
Mar 26, 2026	43.37	44.35	42.80	44.18	44.11	2.89%	1,431
Mar 25, 2026	43.80	44.25	42.75	42.94	42.87	-2.39%	8,930
Mar 24, 2026	46.00	46.00	43.69	43.99	43.92	-5.21%	10,343
Mar 23, 2026	46.91	47.09	45.81	46.41	46.33	-0.77%	1,486
Mar 20, 2026	45.86	47.11	45.74	46.77	46.69	0.93%	4,166
Mar 19, 2026	46.35	47.97	46.08	46.34	46.26	-0.02%	885
Mar 18, 2026	46.17	46.35	45.74	46.35	46.27	0.61%	2,651
Mar 17, 2026	47.06	47.30	46.02	46.07	46.00	-2.10%	1,311
Mar 16, 2026	46.49	47.44	46.49	47.06	46.98	-	5,191
Mar 13, 2026	47.61	47.61	46.19	47.06	46.98	-0.15%	3,850
Mar 12, 2026	45.55	48.40	45.54	47.13	47.05	3.67%	26,734
Mar 11, 2026	46.09	46.84	44.92	45.46	45.39	-0.37%	121,905
Mar 10, 2026	46.58	46.65	44.86	45.63	45.56	-1.91%	46,979
Mar 9, 2026	48.39	48.39	46.49	46.52	46.44	-2.90%	15,375
Mar 6, 2026	48.87	48.87	47.61	47.91	47.83	-0.99%	3,567
Mar 5, 2026	46.24	48.80	45.90	48.39	48.31	5.01%	5,002
Mar 4, 2026	46.90	46.90	45.86	46.08	46.01	-1.54%	14,544
Mar 3, 2026	45.90	47.50	45.20	46.80	46.72	2.99%	4,672
Mar 2, 2026	45.01	46.19	45.01	45.44	45.37	-2.36%	18,521
Feb 27, 2026	45.64	46.54	44.57	46.54	46.46	-	2,888
Feb 26, 2026	44.99	47.00	43.49	46.54	46.46	2.81%	40,575
Feb 25, 2026	42.98	45.27	42.79	45.27	45.20	2.54%	89,094
Feb 24, 2026	42.12	44.15	41.55	44.15	44.08	5.88%	18,446
Feb 23, 2026	44.75	44.75	40.95	41.70	41.63	-8.85%	82,916
Feb 20, 2026	44.35	45.75	43.26	45.75	45.68	-0.02%	6,334
Feb 19, 2026	45.06	45.76	43.68	45.76	45.69	2.58%	75,454
Feb 18, 2026	44.20	44.76	44.04	44.61	44.54	-0.45%	4,497
Feb 13, 2026	43.96	45.95	43.96	44.81	44.74	2.19%	10,153
Feb 12, 2026	44.51	44.51	42.58	43.85	43.78	-0.48%	10,106
Feb 11, 2026	46.34	46.34	42.77	44.06	43.99	-3.97%	31,834
Feb 10, 2026	44.80	46.88	44.35	45.88	45.81	0.31%	4,010
Feb 9, 2026	45.41	45.94	44.00	45.74	45.67	1.89%	9,265
Feb 6, 2026	45.70	46.04	44.50	44.89	44.82	-1.49%	104,127
Feb 5, 2026	49.58	49.58	45.20	45.57	45.50	-7.15%	13,942
Feb 4, 2026	46.15	49.08	44.76	49.08	49.00	5.10%	53,574
Feb 3, 2026	49.60	49.60	45.96	46.70	46.62	-7.25%	129,595
Feb 2, 2026	52.26	52.26	50.26	50.35	50.27	0.70%	3,151
Jan 30, 2026	50.73	51.05	50.00	50.00	49.92	-3.23%	138,935
Jan 29, 2026	52.00	52.01	49.43	51.67	51.59	-4.07%	45,572
Jan 28, 2026	54.00	54.88	53.63	53.86	53.77	0.30%	9,393
Jan 27, 2026	55.26	56.55	53.59	53.70	53.61	-2.79%	28,328
Jan 26, 2026	54.79	55.53	54.51	55.24	55.15	0.82%	2,725
Jan 23, 2026	55.14	55.63	54.61	54.79	54.70	-0.24%	45,230
Jan 22, 2026	53.76	54.96	53.60	54.92	54.83	-1.49%	58,423
Jan 21, 2026	53.45	55.75	53.25	55.75	55.66	3.91%	538
Jan 20, 2026	55.13	55.58	53.65	53.65	53.56	-3.11%	51,991
Jan 19, 2026	55.13	55.65	55.13	55.37	55.28	0.49%	695
Jan 16, 2026	57.12	57.38	55.10	55.10	55.01	-4.42%	22,780
Jan 15, 2026	59.04	59.04	56.50	57.65	57.56	-1.37%	27,103
Jan 14, 2026	58.89	59.30	57.97	58.45	58.36	-1.43%	1,788
Jan 13, 2026	63.27	63.27	58.71	59.30	59.20	-6.27%	5,295
Jan 12, 2026	63.53	63.75	62.47	63.27	63.17	-0.88%	227
Jan 9, 2026	63.89	63.89	62.84	63.83	63.73	-0.09%	1,440
Jan 8, 2026	64.59	64.59	63.89	63.89	63.79	-1.84%	6,763
Jan 7, 2026	64.00	65.55	64.00	65.09	64.98	1.75%	5,650
Jan 6, 2026	62.79	64.30	62.28	63.97	63.87	1.73%	3,071
Jan 5, 2026	62.00	63.68	62.00	62.88	62.78	-0.52%	3,731
Jan 2, 2026	65.14	65.84	62.55	63.21	63.11	-4.80%	8,803
Dec 30, 2025	66.82	66.94	66.34	66.40	66.29	-1.62%	2,368
Dec 29, 2025	67.19	68.00	66.89	67.49	67.38	1.92%	3,769
Dec 26, 2025	66.30	67.24	66.22	66.22	66.11	-0.11%	5,730
Dec 23, 2025	67.90	67.90	65.81	66.29	66.18	-1.38%	6,404
Dec 22, 2025	65.77	67.22	65.39	67.22	67.11	3.24%	5,310
Dec 19, 2025	64.39	65.21	64.08	65.11	65.00	0.62%	39,470
Dec 18, 2025	65.27	65.27	64.47	64.71	64.61	0.42%	8,209
Dec 17, 2025	62.01	65.50	62.01	64.44	64.34	2.08%	3,923
Dec 16, 2025	61.71	65.29	61.71	63.13	62.96	1.07%	5,996
Dec 15, 2025	62.68	64.20	62.24	62.46	62.29	0.66%	2,673
Dec 12, 2025	64.09	64.80	61.73	62.05	61.88	-3.45%	1,442
Dec 11, 2025	65.66	65.73	63.91	64.27	64.10	-2.37%	14,970
Dec 10, 2025	64.00	66.00	64.00	65.83	65.65	1.98%	3,128
Dec 9, 2025	64.47	64.73	64.19	64.55	64.38	1.48%	77,085
Dec 8, 2025	64.05	65.07	63.29	63.61	63.44	0.22%	16,753
Dec 5, 2025	60.13	65.00	59.95	63.47	63.30	5.87%	104,555
Dec 4, 2025	58.80	60.17	57.52	59.95	59.79	3.18%	40,312
Dec 3, 2025	57.53	58.10	56.60	58.10	57.94	1.91%	5,386
Dec 2, 2025	57.00	57.35	56.24	57.01	56.86	0.85%	30,434
Dec 1, 2025	55.75	57.00	55.45	56.53	56.38	1.40%	3,970
Nov 28, 2025	55.45	56.39	55.29	55.75	55.60	1.00%	3,231
Nov 27, 2025	55.37	57.00	52.60	55.20	55.05	-0.31%	3,047