Salesforce, Inc. (LON:0QYJ)
London
· Delayed Price · Currency is GBP · Price in USD 200.55
-1.68 (-0.83%)
At close: Mar 6, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 202.85 | 204.05 | 197.28 | 200.55 | 200.55 | -0.83% | 15,559 |
| Mar 5, 2026 | 193.50 | 204.56 | 192.20 | 202.23 | 202.23 | 3.36% | 26,970 |
| Mar 4, 2026 | 195.74 | 199.00 | 192.60 | 195.66 | 195.66 | -1.05% | 15,907 |
| Mar 3, 2026 | 191.72 | 198.60 | 186.26 | 197.74 | 197.74 | 2.34% | 11,907 |
| Mar 2, 2026 | 193.00 | 196.00 | 185.48 | 193.22 | 193.22 | -0.47% | 24,916 |
| Feb 27, 2026 | 195.59 | 196.88 | 189.96 | 194.14 | 194.14 | -2.10% | 47,236 |
| Feb 26, 2026 | 183.99 | 199.84 | 182.75 | 198.30 | 198.30 | 3.90% | 63,588 |
| Feb 25, 2026 | 184.83 | 191.70 | 182.79 | 190.85 | 190.85 | 2.52% | 25,417 |
| Feb 24, 2026 | 178.16 | 188.50 | 176.50 | 186.16 | 186.16 | 5.86% | 14,979 |
| Feb 23, 2026 | 184.36 | 189.10 | 174.60 | 175.85 | 175.85 | -5.03% | 32,354 |
| Feb 20, 2026 | 185.80 | 191.73 | 183.10 | 185.17 | 185.17 | -0.16% | 17,043 |
| Feb 19, 2026 | 188.13 | 191.64 | 183.41 | 185.47 | 185.47 | -1.17% | 56,249 |
| Feb 18, 2026 | 184.23 | 187.75 | 181.66 | 187.67 | 187.67 | 1.72% | 37,917 |
| Feb 17, 2026 | 189.80 | 193.00 | 183.24 | 184.49 | 184.49 | -2.87% | 34,957 |
| Feb 16, 2026 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | - | 407 |
| Feb 13, 2026 | 185.50 | 193.50 | 184.16 | 189.94 | 189.94 | 4.50% | 27,758 |
| Feb 12, 2026 | 186.29 | 188.40 | 180.29 | 181.76 | 181.76 | -2.15% | 37,497 |
| Feb 11, 2026 | 194.36 | 195.55 | 181.81 | 185.76 | 185.76 | -4.23% | 34,704 |
| Feb 10, 2026 | 194.30 | 199.06 | 187.00 | 193.96 | 193.96 | -0.12% | 90,291 |
| Feb 9, 2026 | 192.78 | 194.99 | 186.00 | 194.19 | 194.19 | 2.44% | 15,856 |
| Feb 6, 2026 | 191.42 | 194.68 | 187.17 | 189.56 | 189.56 | -1.18% | 17,632 |
| Feb 5, 2026 | 197.78 | 201.00 | 189.31 | 191.83 | 191.83 | -2.60% | 9,847 |
| Feb 4, 2026 | 196.25 | 199.74 | 187.38 | 196.96 | 196.96 | 1.28% | 44,982 |
| Feb 3, 2026 | 212.02 | 213.40 | 193.32 | 194.47 | 194.47 | -8.06% | 57,286 |
| Feb 2, 2026 | 210.36 | 216.90 | 207.56 | 211.51 | 211.51 | -0.84% | 13,898 |
| Jan 30, 2026 | 213.50 | 215.80 | 211.00 | 213.31 | 213.31 | 0.71% | 9,196 |
| Jan 29, 2026 | 224.35 | 225.44 | 208.80 | 211.81 | 211.81 | -7.85% | 34,654 |
| Jan 28, 2026 | 228.97 | 231.91 | 227.64 | 229.86 | 229.86 | 1.07% | 10,883 |
| Jan 27, 2026 | 231.50 | 236.96 | 227.06 | 227.43 | 227.43 | -1.10% | 21,082 |
| Jan 26, 2026 | 227.15 | 230.93 | 227.00 | 229.95 | 229.95 | 0.57% | 22,816 |
| Jan 23, 2026 | 228.20 | 230.81 | 225.56 | 228.65 | 228.65 | 0.60% | 15,031 |
| Jan 22, 2026 | 223.34 | 227.74 | 221.35 | 227.28 | 227.28 | 3.26% | 23,152 |
| Jan 21, 2026 | 220.97 | 222.60 | 218.37 | 220.11 | 220.11 | -1.48% | 15,314 |
| Jan 20, 2026 | 227.00 | 228.38 | 220.80 | 223.42 | 223.42 | -2.49% | 33,614 |
| Jan 16, 2026 | 233.40 | 235.35 | 226.35 | 229.13 | 229.13 | -2.00% | 20,432 |
| Jan 15, 2026 | 239.57 | 243.00 | 231.77 | 233.81 | 233.81 | -1.52% | 41,911 |
| Jan 14, 2026 | 242.09 | 243.00 | 236.55 | 237.43 | 237.43 | -1.60% | 14,683 |
| Jan 13, 2026 | 259.58 | 260.88 | 240.83 | 241.30 | 241.30 | -7.28% | 26,344 |
| Jan 12, 2026 | 258.32 | 261.33 | 255.79 | 260.24 | 260.24 | 0.13% | 4,236 |
| Jan 9, 2026 | 260.91 | 262.69 | 256.49 | 259.91 | 259.90 | -1.20% | 3,966 |
| Jan 8, 2026 | 266.45 | 266.45 | 261.01 | 263.06 | 263.06 | -1.63% | 3,065 |
| Jan 7, 2026 | 263.09 | 267.79 | 260.93 | 267.42 | 267.42 | 1.87% | 4,171 |
| Jan 6, 2026 | 256.66 | 262.74 | 253.31 | 262.51 | 262.51 | 1.88% | 15,957 |
| Jan 5, 2026 | 254.40 | 259.41 | 250.00 | 257.67 | 257.67 | 1.03% | 9,001 |
| Jan 2, 2026 | 266.00 | 269.94 | 252.59 | 255.06 | 255.06 | -4.15% | 9,266 |
| Dec 31, 2025 | 265.39 | 267.00 | 260.15 | 266.09 | 266.09 | -0.01% | 1,577 |
| Dec 30, 2025 | 266.81 | 269.69 | 265.00 | 266.12 | 266.12 | 0.01% | 2,086 |
| Dec 29, 2025 | 266.61 | 269.06 | 263.50 | 266.08 | 266.08 | 0.33% | 3,339 |
| Dec 24, 2025 | 262.93 | 266.25 | 260.00 | 265.22 | 265.22 | 1.05% | 1,313 |
| Dec 23, 2025 | 264.16 | 267.50 | 260.00 | 262.48 | 262.48 | -0.32% | 6,248 |
| Dec 22, 2025 | 260.98 | 264.49 | 257.26 | 263.32 | 263.32 | 1.53% | 5,872 |
| Dec 19, 2025 | 257.40 | 261.80 | 255.50 | 259.34 | 259.34 | 0.61% | 7,155 |
| Dec 18, 2025 | 257.00 | 260.55 | 256.26 | 257.78 | 257.78 | -0.64% | 5,981 |
| Dec 17, 2025 | 254.70 | 261.95 | 254.70 | 259.44 | 259.02 | 2.04% | 4,205 |
| Dec 16, 2025 | 253.00 | 254.92 | 251.02 | 254.24 | 253.84 | -0.03% | 3,783 |
| Dec 15, 2025 | 261.99 | 263.00 | 253.08 | 254.33 | 253.92 | -3.05% | 13,987 |
| Dec 12, 2025 | 262.02 | 264.46 | 260.87 | 262.32 | 261.90 | -0.26% | 5,714 |
| Dec 11, 2025 | 261.32 | 267.12 | 260.62 | 263.00 | 262.58 | 0.03% | 11,711 |
| Dec 10, 2025 | 260.29 | 263.47 | 258.00 | 262.91 | 262.49 | 0.81% | 3,962 |
| Dec 9, 2025 | 258.52 | 262.10 | 258.44 | 260.81 | 260.39 | 1.47% | 33,653 |
| Dec 8, 2025 | 260.55 | 264.26 | 256.43 | 257.04 | 256.63 | -1.60% | 204,829 |
| Dec 5, 2025 | 249.99 | 261.87 | 247.97 | 261.22 | 260.80 | 5.05% | 21,075 |
| Dec 4, 2025 | 243.77 | 248.86 | 237.51 | 248.67 | 248.27 | 4.80% | 29,408 |
| Dec 3, 2025 | 235.91 | 238.30 | 233.01 | 237.28 | 236.90 | 0.91% | 15,475 |
| Dec 2, 2025 | 234.00 | 236.57 | 231.73 | 235.14 | 234.77 | 0.66% | 5,952 |
| Dec 1, 2025 | 230.50 | 234.26 | 228.20 | 233.59 | 233.22 | 1.32% | 8,732 |
| Nov 28, 2025 | 228.65 | 232.72 | 228.10 | 230.56 | 230.19 | 1.34% | 4,377 |
| Nov 26, 2025 | 233.86 | 234.33 | 226.19 | 227.51 | 227.15 | -2.38% | 19,401 |
| Nov 25, 2025 | 226.72 | 233.13 | 224.56 | 233.06 | 232.69 | 3.11% | 7,724 |
| Nov 24, 2025 | 227.88 | 229.23 | 225.70 | 226.04 | 225.68 | -0.88% | 5,122 |
| Nov 21, 2025 | 224.65 | 228.74 | 222.00 | 228.05 | 227.68 | 1.35% | 7,191 |
| Nov 20, 2025 | 230.06 | 231.21 | 223.40 | 225.01 | 224.65 | -1.54% | 9,773 |
| Nov 19, 2025 | 233.75 | 234.18 | 226.81 | 228.52 | 228.15 | -1.51% | 5,274 |
| Nov 18, 2025 | 235.91 | 237.66 | 230.35 | 232.01 | 231.64 | -2.39% | 7,178 |
| Nov 17, 2025 | 244.38 | 244.96 | 237.70 | 237.70 | 237.32 | -2.15% | 6,091 |
| Nov 14, 2025 | 239.99 | 245.13 | 236.99 | 242.93 | 242.54 | 0.75% | 5,319 |
| Nov 13, 2025 | 246.03 | 246.72 | 240.00 | 241.12 | 240.74 | -2.14% | 2,905 |
| Nov 12, 2025 | 244.98 | 248.28 | 243.90 | 246.39 | 246.00 | 0.68% | 4,158 |
| Nov 11, 2025 | 241.40 | 245.50 | 240.31 | 244.73 | 244.34 | 1.70% | 17,759 |
| Nov 10, 2025 | 241.43 | 242.42 | 235.00 | 240.63 | 240.25 | 0.80% | 7,263 |
| Nov 7, 2025 | 239.09 | 240.49 | 236.00 | 238.73 | 238.35 | -0.47% | 9,532 |
| Nov 6, 2025 | 251.30 | 252.15 | 234.47 | 239.86 | 239.48 | -5.13% | 20,482 |
| Nov 5, 2025 | 253.00 | 257.08 | 252.02 | 252.82 | 252.42 | -0.58% | 4,244 |
| Nov 4, 2025 | 258.64 | 259.49 | 253.46 | 254.29 | 253.88 | -2.01% | 10,035 |
| Nov 3, 2025 | 260.50 | 261.89 | 255.14 | 259.52 | 259.11 | -0.16% | 6,300 |
| Oct 31, 2025 | 256.61 | 260.00 | 252.72 | 259.94 | 259.52 | 0.83% | 4,855 |
| Oct 30, 2025 | 251.85 | 259.27 | 249.00 | 257.80 | 257.39 | 2.01% | 12,944 |
| Oct 29, 2025 | 254.40 | 257.81 | 249.21 | 252.73 | 252.33 | -1.59% | 9,056 |
| Oct 28, 2025 | 255.49 | 260.00 | 255.00 | 256.81 | 256.40 | 0.22% | 5,746 |
| Oct 27, 2025 | 258.00 | 258.68 | 255.01 | 256.24 | 255.83 | 0.48% | 8,239 |
| Oct 24, 2025 | 255.65 | 258.50 | 254.08 | 255.03 | 254.62 | 0.18% | 4,856 |
| Oct 23, 2025 | 257.55 | 258.76 | 254.50 | 254.56 | 254.15 | -1.25% | 7,407 |
| Oct 22, 2025 | 264.27 | 264.68 | 256.65 | 257.78 | 257.37 | -2.65% | 11,478 |
| Oct 21, 2025 | 254.85 | 267.10 | 253.15 | 264.80 | 264.38 | 4.41% | 43,657 |
| Oct 20, 2025 | 244.60 | 255.36 | 244.03 | 253.61 | 253.21 | 3.93% | 13,318 |
| Oct 17, 2025 | 244.97 | 250.78 | 239.16 | 244.03 | 243.64 | -0.29% | 16,871 |
| Oct 16, 2025 | 245.95 | 256.80 | 244.62 | 244.73 | 244.34 | 2.91% | 50,709 |
| Oct 15, 2025 | 242.00 | 243.40 | 236.00 | 237.82 | 237.44 | -2.26% | 6,353 |
| Oct 14, 2025 | 249.00 | 252.29 | 240.79 | 243.33 | 242.94 | -1.90% | 14,483 |
| Oct 13, 2025 | 240.50 | 248.03 | 239.00 | 248.03 | 247.63 | 2.63% | 5,810 |