Salesforce, Inc. (NEO:CRM)
Canada
· Delayed Price · Currency is CAD 20.21
+0.98 (5.10%)
At close: Dec 5, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.38 | 20.30 | 19.38 | 20.21 | 20.21 | 5.10% | 68,939 |
| Dec 4, 2025 | 19.00 | 19.32 | 18.50 | 19.23 | 19.23 | 3.78% | 136,479 |
| Dec 3, 2025 | 18.41 | 18.56 | 18.14 | 18.53 | 18.53 | 1.70% | 116,798 |
| Dec 2, 2025 | 18.07 | 18.34 | 18.00 | 18.22 | 18.22 | 0.89% | 33,224 |
| Dec 1, 2025 | 17.72 | 18.19 | 17.72 | 18.06 | 18.06 | 1.12% | 26,193 |
| Nov 28, 2025 | 17.81 | 18.06 | 17.81 | 17.86 | 17.86 | 0.62% | 13,684 |
| Nov 27, 2025 | 17.73 | 17.85 | 17.61 | 17.75 | 17.75 | - | 2,179 |
| Nov 26, 2025 | 18.14 | 18.14 | 17.60 | 17.75 | 17.75 | -2.42% | 45,031 |
| Nov 25, 2025 | 17.66 | 18.22 | 17.65 | 18.19 | 18.19 | 3.35% | 42,635 |
| Nov 24, 2025 | 17.76 | 17.77 | 17.50 | 17.60 | 17.60 | -0.11% | 30,288 |
| Nov 21, 2025 | 17.51 | 17.75 | 17.25 | 17.62 | 17.62 | 0.74% | 26,491 |
| Nov 20, 2025 | 17.77 | 17.91 | 17.35 | 17.49 | 17.49 | -1.24% | 95,441 |
| Nov 19, 2025 | 17.97 | 17.97 | 17.51 | 17.71 | 17.71 | -2.48% | 42,368 |
| Nov 18, 2025 | 18.35 | 18.45 | 17.93 | 18.16 | 18.16 | -1.30% | 34,582 |
| Nov 17, 2025 | 18.98 | 18.98 | 18.35 | 18.40 | 18.40 | -2.80% | 40,259 |
| Nov 14, 2025 | 18.49 | 19.04 | 18.47 | 18.93 | 18.93 | 1.34% | 16,620 |
| Nov 13, 2025 | 19.11 | 19.11 | 18.65 | 18.68 | 18.68 | -2.30% | 18,566 |
| Nov 12, 2025 | 19.11 | 19.29 | 19.01 | 19.12 | 19.12 | 0.63% | 9,023 |
| Nov 11, 2025 | 18.88 | 19.08 | 18.84 | 19.00 | 19.00 | 1.17% | 46,973 |
| Nov 10, 2025 | 18.76 | 18.80 | 18.28 | 18.78 | 18.78 | 0.75% | 43,540 |
| Nov 7, 2025 | 18.33 | 18.73 | 18.33 | 18.64 | 18.64 | 0.05% | 44,110 |
| Nov 6, 2025 | 19.59 | 19.59 | 18.28 | 18.63 | 18.63 | -5.19% | 82,154 |
| Nov 5, 2025 | 19.71 | 19.95 | 19.61 | 19.65 | 19.65 | -0.61% | 21,907 |
| Nov 4, 2025 | 20.05 | 20.16 | 19.74 | 19.77 | 19.77 | -2.56% | 38,260 |
| Nov 3, 2025 | 20.34 | 20.34 | 19.87 | 20.29 | 20.29 | 0.15% | 33,182 |
| Oct 31, 2025 | 19.76 | 20.38 | 19.69 | 20.26 | 20.26 | 1.30% | 39,574 |
| Oct 30, 2025 | 19.36 | 20.16 | 19.36 | 20.00 | 20.00 | 1.94% | 29,336 |
| Oct 29, 2025 | 19.69 | 19.71 | 19.49 | 19.62 | 19.62 | -0.86% | 26,751 |
| Oct 28, 2025 | 19.90 | 20.12 | 19.79 | 19.79 | 19.79 | -0.55% | 30,899 |
| Oct 27, 2025 | 20.07 | 20.10 | 19.86 | 19.90 | 19.90 | 0.20% | 45,005 |
| Oct 24, 2025 | 20.05 | 20.06 | 19.79 | 19.86 | 19.86 | 0.05% | 50,111 |
| Oct 23, 2025 | 20.09 | 20.09 | 19.80 | 19.85 | 19.85 | -0.75% | 57,994 |
| Oct 22, 2025 | 20.46 | 20.46 | 20.00 | 20.00 | 20.00 | -2.63% | 40,569 |
| Oct 21, 2025 | 19.72 | 20.77 | 19.72 | 20.54 | 20.54 | 3.69% | 136,852 |
| Oct 20, 2025 | 19.13 | 19.87 | 19.13 | 19.81 | 19.81 | 4.59% | 63,476 |
| Oct 17, 2025 | 19.24 | 19.51 | 18.88 | 18.94 | 18.94 | -1.15% | 55,995 |
| Oct 16, 2025 | 19.65 | 19.95 | 18.97 | 19.16 | 19.16 | 4.13% | 222,329 |
| Oct 15, 2025 | 18.75 | 18.80 | 18.40 | 18.40 | 18.40 | -1.55% | 257,824 |
| Oct 14, 2025 | 19.30 | 19.32 | 18.68 | 18.69 | 18.69 | -1.01% | 36,398 |
| Oct 10, 2025 | 19.30 | 19.40 | 18.77 | 18.88 | 18.88 | -1.15% | 131,515 |
| Oct 9, 2025 | 18.76 | 19.16 | 18.55 | 19.10 | 19.10 | 1.92% | 39,885 |
| Oct 8, 2025 | 18.72 | 18.82 | 18.38 | 18.74 | 18.74 | 0.32% | 41,698 |
| Oct 7, 2025 | 19.19 | 19.25 | 18.54 | 18.68 | 18.68 | -2.66% | 62,255 |
| Oct 6, 2025 | 18.72 | 19.50 | 18.38 | 19.19 | 19.19 | 2.57% | 109,014 |
| Oct 3, 2025 | 18.70 | 18.91 | 18.69 | 18.71 | 18.71 | 0.43% | 31,160 |
| Oct 2, 2025 | 18.38 | 18.66 | 18.23 | 18.63 | 18.63 | 1.31% | 46,436 |
| Oct 1, 2025 | 18.48 | 18.88 | 18.22 | 18.39 | 18.39 | -0.54% | 80,958 |
| Sep 30, 2025 | 19.19 | 19.19 | 18.40 | 18.49 | 18.49 | -3.40% | 69,118 |
| Sep 29, 2025 | 19.13 | 19.17 | 18.95 | 19.14 | 19.14 | 0.68% | 26,486 |
| Sep 26, 2025 | 18.83 | 19.06 | 18.80 | 19.01 | 19.01 | 1.01% | 42,425 |
| Sep 25, 2025 | 18.98 | 19.06 | 18.68 | 18.82 | 18.82 | -1.83% | 45,923 |
| Sep 24, 2025 | 19.25 | 19.37 | 18.98 | 19.17 | 19.17 | 0.47% | 65,261 |
| Sep 23, 2025 | 19.36 | 19.61 | 19.06 | 19.08 | 19.08 | -2.15% | 25,862 |
| Sep 22, 2025 | 19.25 | 19.55 | 19.00 | 19.50 | 19.50 | 1.19% | 56,189 |
| Sep 19, 2025 | 19.25 | 19.30 | 19.01 | 19.27 | 19.27 | 0.84% | 25,775 |
| Sep 18, 2025 | 18.98 | 19.30 | 18.98 | 19.11 | 19.11 | 1.11% | 33,268 |
| Sep 17, 2025 | 18.62 | 18.95 | 18.62 | 18.90 | 18.90 | 1.12% | 39,132 |
| Sep 16, 2025 | 18.82 | 18.82 | 18.53 | 18.69 | 18.69 | -1.22% | 36,844 |
| Sep 15, 2025 | 18.94 | 19.10 | 18.82 | 18.92 | 18.92 | -0.21% | 48,847 |
| Sep 12, 2025 | 19.27 | 19.30 | 18.87 | 18.96 | 18.96 | -1.40% | 45,348 |
| Sep 11, 2025 | 19.09 | 19.29 | 19.05 | 19.23 | 19.23 | 1.53% | 29,850 |
| Sep 10, 2025 | 19.67 | 19.72 | 18.88 | 18.94 | 18.94 | -3.71% | 55,347 |
| Sep 9, 2025 | 19.78 | 19.95 | 19.66 | 19.67 | 19.67 | -0.15% | 36,904 |
| Sep 8, 2025 | 19.62 | 19.70 | 19.43 | 19.70 | 19.70 | 0.66% | 38,492 |
| Sep 5, 2025 | 19.15 | 19.61 | 19.11 | 19.57 | 19.57 | 2.51% | 69,561 |
| Sep 4, 2025 | 18.81 | 19.10 | 18.36 | 19.09 | 19.09 | -4.93% | 237,122 |
| Sep 3, 2025 | 19.90 | 20.14 | 19.57 | 20.08 | 20.08 | 1.62% | 56,096 |
| Sep 2, 2025 | 19.95 | 19.95 | 19.42 | 19.76 | 19.76 | -1.45% | 41,061 |
| Aug 29, 2025 | 20.03 | 20.10 | 19.78 | 20.05 | 20.05 | 0.91% | 34,631 |
| Aug 28, 2025 | 19.77 | 19.98 | 19.60 | 19.87 | 19.87 | 1.64% | 38,519 |
| Aug 27, 2025 | 19.26 | 19.55 | 19.26 | 19.55 | 19.55 | 2.41% | 37,739 |
| Aug 26, 2025 | 19.40 | 19.46 | 19.01 | 19.09 | 19.09 | -1.80% | 41,365 |
| Aug 22, 2025 | 19.30 | 19.50 | 19.16 | 19.44 | 19.44 | 0.99% | 38,149 |
| Aug 21, 2025 | 19.31 | 19.31 | 18.79 | 19.25 | 19.25 | 0.05% | 18,031 |
| Aug 20, 2025 | 19.34 | 19.34 | 19.12 | 19.24 | 19.24 | 0.26% | 45,775 |
| Aug 19, 2025 | 19.25 | 19.39 | 19.12 | 19.19 | 19.19 | 0.37% | 381,477 |
| Aug 18, 2025 | 18.82 | 19.12 | 18.80 | 19.12 | 19.12 | 0.68% | 20,772 |
| Aug 15, 2025 | 18.50 | 19.15 | 18.41 | 18.99 | 18.99 | 3.88% | 65,174 |
| Aug 14, 2025 | 18.67 | 18.67 | 18.26 | 18.28 | 18.28 | -1.56% | 33,658 |
| Aug 13, 2025 | 18.16 | 18.58 | 17.97 | 18.57 | 18.57 | 2.37% | 46,933 |
| Aug 12, 2025 | 18.15 | 18.28 | 17.74 | 18.14 | 18.14 | -0.06% | 71,581 |
| Aug 11, 2025 | 18.70 | 18.90 | 18.15 | 18.15 | 18.15 | -3.35% | 438,457 |
| Aug 8, 2025 | 18.95 | 18.96 | 18.65 | 18.78 | 18.78 | -0.37% | 13,080 |
| Aug 7, 2025 | 19.55 | 19.72 | 18.58 | 18.85 | 18.85 | -3.28% | 53,350 |
| Aug 6, 2025 | 19.38 | 19.52 | 19.38 | 19.49 | 19.49 | 0.62% | 12,246 |
| Aug 5, 2025 | 19.91 | 19.91 | 19.35 | 19.37 | 19.37 | -1.42% | 19,677 |
| Aug 1, 2025 | 20.14 | 20.14 | 19.60 | 19.65 | 19.65 | -2.82% | 31,111 |
| Jul 31, 2025 | 20.70 | 20.70 | 20.22 | 20.22 | 20.22 | -2.32% | 59,759 |
| Jul 30, 2025 | 20.99 | 20.99 | 20.65 | 20.70 | 20.70 | -1.05% | 19,742 |
| Jul 29, 2025 | 21.25 | 21.45 | 20.92 | 20.92 | 20.92 | -1.18% | 99,417 |
| Jul 28, 2025 | 21.18 | 21.18 | 20.88 | 21.17 | 21.17 | 0.09% | 29,662 |
| Jul 25, 2025 | 21.01 | 21.23 | 20.95 | 21.15 | 21.15 | 0.91% | 15,591 |
| Jul 24, 2025 | 21.04 | 21.06 | 20.83 | 20.96 | 20.96 | 0.34% | 20,413 |
| Jul 23, 2025 | 20.65 | 21.05 | 20.62 | 20.89 | 20.89 | 1.06% | 34,659 |
| Jul 22, 2025 | 20.62 | 20.80 | 20.55 | 20.67 | 20.67 | 0.44% | 17,294 |
| Jul 21, 2025 | 20.59 | 20.70 | 20.52 | 20.58 | 20.58 | -0.05% | 18,663 |
| Jul 18, 2025 | 20.35 | 20.60 | 20.34 | 20.59 | 20.59 | 1.28% | 16,293 |
| Jul 17, 2025 | 20.32 | 20.40 | 20.12 | 20.33 | 20.33 | 0.54% | 24,235 |
| Jul 16, 2025 | 20.25 | 20.25 | 20.00 | 20.22 | 20.22 | 0.20% | 22,862 |
| Jul 15, 2025 | 20.39 | 20.46 | 20.18 | 20.18 | 20.18 | -0.88% | 21,095 |