Skip to main content
Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
158.37
+8.18 (5.45%)
At close: Jun 26, 2026, 4:00 PM EDT
158.32
-0.05 (-0.03%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026151.49158.46151.49158.37158.375.45%19,573,241
Jun 25, 2026150.01154.00148.78150.19150.19-1.68%11,241,542
Jun 24, 2026151.81157.06150.40152.76152.76-0.43%12,492,607
Jun 23, 2026151.65155.18150.85153.42153.422.20%20,002,453
Jun 22, 2026150.16153.87146.32150.12150.12-1.09%20,322,009
Jun 18, 2026152.73154.47149.80151.78151.78-2.09%54,303,316
Jun 17, 2026160.25161.43154.23155.02155.02-4.14%18,314,735
Jun 16, 2026164.06166.30160.50161.71161.71-1.73%15,539,835
Jun 15, 2026166.03169.95164.17164.55164.55-0.81%13,378,436
Jun 12, 2026164.74166.54161.40165.89165.89-0.34%13,213,459
Jun 11, 2026168.27168.98163.31166.45166.45-2.36%14,628,606
Jun 10, 2026170.60175.53170.03170.92170.48-2.53%10,646,516
Jun 9, 2026179.50182.46171.56175.35174.90-3.94%15,427,785
Jun 8, 2026183.91185.02181.71182.55182.08-1.68%11,177,766
Jun 5, 2026189.80192.51184.83185.66185.18-1.64%13,183,928
Jun 4, 2026197.81198.09186.11188.75188.26-0.98%14,453,550
Jun 3, 2026197.27197.68189.73190.61190.12-5.09%14,154,391
Jun 2, 2026201.02204.39195.76200.84200.32-4.18%19,216,627
Jun 1, 2026198.75211.34198.21209.60209.069.68%27,594,795
May 29, 2026180.24194.15180.02191.10190.618.47%33,998,871
May 28, 2026178.43182.48171.65176.17175.72-0.75%22,559,427
May 27, 2026178.00183.92176.89177.51177.05-0.88%18,524,937
May 26, 2026178.43182.36177.68179.08178.62-0.55%13,617,242
May 22, 2026179.84183.35177.68180.07179.612.13%10,184,791
May 21, 2026175.38177.34171.99176.31175.86-2.10%10,949,098
May 20, 2026176.04180.31173.34180.10179.640.38%13,025,257
May 19, 2026185.00187.44178.81179.42178.96-0.03%17,510,823
May 18, 2026172.89180.78171.80179.48179.023.44%13,671,181
May 15, 2026169.25175.97169.00173.51173.063.54%13,883,384
May 14, 2026166.00169.35164.33167.58167.151.05%9,749,385
May 13, 2026169.78169.78164.75165.84165.41-3.19%11,951,930
May 12, 2026177.58177.58170.58171.31170.87-3.48%10,214,014
May 11, 2026179.91182.50176.31177.49177.03-2.38%11,145,016
May 8, 2026179.68181.87176.88181.82181.35-2.43%15,123,889
May 7, 2026184.60188.58184.00186.34185.862.84%13,955,115
May 6, 2026185.52187.10179.58181.19180.72-3.10%11,303,437
May 5, 2026185.55187.39181.10186.99186.510.81%9,740,802
May 4, 2026184.24190.31183.97185.48185.000.90%8,444,726
May 1, 2026182.19186.04178.75183.82183.354.13%12,324,379
Apr 30, 2026178.30178.69173.00176.53176.08-2.59%14,408,281
Apr 29, 2026179.20181.78177.35181.22180.75-0.06%6,882,845
Apr 28, 2026182.43184.42181.32181.32180.850.63%8,711,743
Apr 27, 2026178.26184.29177.51180.18179.721.13%11,906,973
Apr 24, 2026175.62178.45174.40178.16177.702.80%10,817,611
Apr 23, 2026177.56178.87170.65173.30172.85-8.69%22,719,938
Apr 22, 2026188.20191.15187.03189.80189.311.44%14,565,948
Apr 21, 2026186.60193.56184.10187.11186.630.45%12,073,660
Apr 20, 2026182.50189.00182.12186.27185.792.27%14,382,264
Apr 17, 2026185.43187.98181.03182.14181.670.51%17,225,680
Apr 16, 2026184.00184.55178.57181.22180.752.04%11,866,659
Apr 15, 2026174.22179.62172.88177.60177.143.67%14,340,255
Apr 14, 2026175.21177.50170.50171.31170.87-0.87%13,123,641
Apr 13, 2026167.05173.40165.77172.82172.384.76%12,390,752
Apr 10, 2026171.26171.26163.52164.96164.54-3.45%18,109,343
Apr 9, 2026173.17174.29167.12170.85170.41-2.89%20,855,393
Apr 8, 2026186.50186.77175.78176.37175.48-3.60%13,472,050
Apr 7, 2026184.95186.58182.02182.96182.03-1.12%12,344,587
Apr 6, 2026187.50188.14183.60185.03184.09-1.15%14,390,963
Apr 2, 2026185.30187.58181.58187.18186.230.50%11,635,452
Apr 1, 2026186.85188.98183.01186.24185.30-0.23%11,677,678
Mar 31, 2026184.90188.50182.31186.67185.720.89%11,041,377
Mar 30, 2026180.10186.39179.58185.03184.093.19%11,617,715
Mar 27, 2026184.00184.11178.82179.31178.40-3.41%9,901,975
Mar 26, 2026181.18187.47179.53185.64184.702.02%10,330,721
Mar 25, 2026185.70187.39179.85181.96181.04-0.58%12,565,193
Mar 24, 2026192.14192.14182.29183.02182.09-6.23%18,631,394
Mar 23, 2026197.09198.05192.00195.18194.19-0.10%13,976,236
Mar 20, 2026193.21195.67190.00195.38194.390.20%20,201,081
Mar 19, 2026195.59200.40193.30194.99194.000.33%9,254,295
Mar 18, 2026193.40196.15192.64194.34193.36-0.50%10,525,102
Mar 17, 2026198.22202.38194.45195.31194.32-1.53%11,559,323
Mar 16, 2026195.15198.63195.15198.34197.342.86%13,419,635
Mar 13, 2026199.73201.00191.75192.83191.85-3.24%14,834,718
Mar 12, 2026194.13204.86193.15199.28198.272.65%26,309,733
Mar 11, 2026196.40199.55191.29194.13193.15-0.40%9,580,004
Mar 10, 2026197.26199.57190.60194.91193.92-1.95%14,467,396
Mar 9, 2026198.56203.67195.87198.79197.78-1.64%10,754,797
Mar 6, 2026200.79202.96197.37202.11201.090.36%9,657,395
Mar 5, 2026194.36204.42194.24201.39200.374.30%15,860,914
Mar 4, 2026195.10196.47192.10193.08192.10-1.51%11,583,729
Mar 3, 2026190.75198.67189.58196.05195.061.61%13,208,923
Mar 2, 2026192.50195.94190.68192.95191.97-0.94%9,932,748
Feb 27, 2026191.91195.92189.93194.79193.80-2.35%16,346,535
Feb 26, 2026196.76201.04191.33199.47198.464.03%26,680,489
Feb 25, 2026183.00192.60182.26191.75190.783.41%21,875,066
Feb 24, 2026177.64188.67176.28185.42184.484.07%15,564,730
Feb 23, 2026181.27182.47174.57178.16177.26-3.78%15,498,634
Feb 20, 2026185.32191.73183.73185.16184.22-0.07%10,816,216
Feb 19, 2026186.60186.95183.23185.29184.35-1.33%9,565,134
Feb 18, 2026183.88188.14181.87187.79186.841.90%9,852,893
Feb 17, 2026190.97193.00183.17184.29183.36-2.86%13,692,933
Feb 13, 2026186.44193.45184.30189.72188.762.31%14,822,879
Feb 12, 2026185.96188.32180.24185.43184.490.23%16,849,111
Feb 11, 2026193.15193.67181.81185.00184.06-4.37%16,350,186
Feb 10, 2026191.90199.10190.75193.45192.47-0.30%13,392,989
Feb 9, 2026189.30195.20185.73194.03193.051.40%12,112,033
Feb 6, 2026191.63194.60187.12191.35190.380.73%13,652,621
Feb 5, 2026193.99199.56188.79189.97189.01-4.75%21,956,303
Feb 4, 2026193.31200.67187.28199.44198.431.56%23,009,974
Feb 3, 2026205.00205.56193.11196.38195.39-6.85%20,194,180