Salesforce (CRM)
264.91
-1.01 (-0.38%)
NYSE · Last Trade: Jan 1st, 5:51 PM EST
Historical Prices For Salesforce (CRM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 265.29 | 266.10 | 264.39 | 264.91 | 3,367,935 | 264.91 |
| 12/30/2025 | 266.66 | 268.28 | 265.33 | 265.92 | 3,289,054 | 265.92 |
| 12/29/2025 | 264.71 | 269.11 | 264.71 | 266.23 | 4,299,096 | 266.23 |
| 12/26/2025 | 264.80 | 267.91 | 264.80 | 266.08 | 2,456,404 | 266.08 |
| 12/24/2025 | 263.23 | 266.30 | 262.55 | 265.26 | 2,076,639 | 265.26 |
| 12/23/2025 | 262.71 | 264.24 | 260.52 | 263.43 | 4,743,644 | 263.43 |
| 12/22/2025 | 260.62 | 264.63 | 258.40 | 264.63 | 5,660,508 | 264.63 |
| 12/19/2025 | 260.68 | 262.04 | 255.50 | 259.91 | 20,735,531 | 259.91 |
| 12/18/2025 | 258.42 | 260.07 | 256.16 | 257.85 | 5,651,935 | 257.85 |
| 12/17/2025 | 256.33 | 261.97 | 256.25 | 258.14 | 6,264,869 | 257.72 |
| 12/16/2025 | 254.00 | 255.86 | 252.11 | 254.91 | 6,143,767 | 254.50 |
| 12/15/2025 | 261.21 | 262.28 | 253.09 | 254.58 | 10,266,615 | 254.17 |
| 12/12/2025 | 263.52 | 264.49 | 260.91 | 262.23 | 6,006,595 | 261.81 |
| 12/11/2025 | 263.50 | 267.90 | 260.77 | 262.35 | 8,118,785 | 261.93 |
| 12/10/2025 | 260.75 | 265.93 | 259.15 | 264.20 | 8,891,296 | 263.77 |
| 12/09/2025 | 260.00 | 262.25 | 259.00 | 261.02 | 8,044,781 | 260.60 |
| 12/08/2025 | 261.88 | 264.28 | 256.34 | 259.53 | 10,786,037 | 259.11 |
| 12/05/2025 | 250.83 | 261.88 | 249.50 | 260.57 | 15,852,464 | 260.15 |
| 12/04/2025 | 243.68 | 248.97 | 237.60 | 247.46 | 20,846,529 | 247.06 |
| 12/03/2025 | 235.36 | 239.26 | 233.16 | 238.72 | 13,563,649 | 238.34 |
| 12/02/2025 | 233.02 | 236.65 | 231.62 | 234.71 | 7,609,901 | 234.33 |
| 12/01/2025 | 228.67 | 234.25 | 228.60 | 232.83 | 5,630,234 | 232.46 |
| 11/28/2025 | 229.00 | 232.56 | 228.63 | 230.54 | 3,691,515 | 230.17 |
| 11/26/2025 | 230.51 | 232.82 | 226.00 | 228.15 | 8,506,617 | 227.78 |
| 11/25/2025 | 226.80 | 234.63 | 226.52 | 234.12 | 10,230,689 | 233.74 |
| 11/24/2025 | 227.34 | 228.84 | 225.04 | 226.82 | 8,461,294 | 226.45 |
| 11/21/2025 | 224.86 | 228.68 | 221.96 | 227.11 | 7,479,256 | 226.74 |
| 11/20/2025 | 229.24 | 231.07 | 223.30 | 225.37 | 7,516,604 | 225.01 |
| 11/19/2025 | 232.00 | 232.28 | 225.06 | 227.88 | 9,698,448 | 227.51 |
| 11/18/2025 | 236.24 | 237.79 | 230.27 | 233.50 | 8,044,102 | 233.12 |
| 11/17/2025 | 242.07 | 242.83 | 235.59 | 237.03 | 5,276,198 | 236.65 |
| 11/14/2025 | 238.31 | 245.18 | 237.42 | 243.66 | 5,512,905 | 243.27 |
| 11/13/2025 | 245.25 | 245.90 | 239.91 | 240.43 | 5,540,029 | 240.04 |
| 11/12/2025 | 245.74 | 248.43 | 243.68 | 246.02 | 4,276,114 | 245.62 |
| 11/11/2025 | 241.90 | 245.70 | 241.16 | 244.50 | 5,761,522 | 244.11 |
| 11/10/2025 | 240.00 | 241.91 | 235.08 | 241.71 | 6,483,156 | 241.32 |
| 11/07/2025 | 236.15 | 240.97 | 235.79 | 239.88 | 5,741,772 | 239.49 |
| 11/06/2025 | 250.54 | 250.53 | 234.48 | 239.27 | 11,032,970 | 238.88 |
| 11/05/2025 | 254.70 | 256.83 | 252.01 | 252.68 | 5,236,337 | 252.27 |
| 11/04/2025 | 258.15 | 259.26 | 253.46 | 254.44 | 6,783,982 | 254.03 |
| 11/03/2025 | 260.00 | 261.56 | 255.10 | 261.34 | 7,049,582 | 260.92 |
| 10/31/2025 | 254.79 | 261.82 | 252.63 | 260.41 | 6,878,381 | 259.99 |
| 10/30/2025 | 250.50 | 259.28 | 250.00 | 256.65 | 7,770,169 | 256.24 |
| 10/29/2025 | 252.00 | 253.57 | 249.04 | 251.46 | 7,902,719 | 251.06 |
| 10/28/2025 | 255.47 | 258.84 | 254.14 | 254.26 | 6,433,619 | 253.85 |
| 10/27/2025 | 257.08 | 258.10 | 254.92 | 255.47 | 4,940,088 | 255.06 |
| 10/24/2025 | 257.42 | 258.50 | 254.00 | 254.83 | 5,490,822 | 254.42 |
| 10/23/2025 | 257.60 | 258.56 | 254.12 | 255.05 | 6,108,448 | 254.64 |
| 10/22/2025 | 262.20 | 262.40 | 256.51 | 256.64 | 9,367,865 | 256.23 |
| 10/21/2025 | 254.50 | 267.13 | 254.00 | 263.41 | 13,350,565 | 262.99 |
| 10/20/2025 | 245.00 | 255.40 | 244.30 | 254.28 | 9,962,032 | 253.87 |
| 10/17/2025 | 246.57 | 250.78 | 242.16 | 243.08 | 10,851,209 | 242.69 |
| 10/16/2025 | 253.19 | 256.74 | 242.67 | 246.00 | 24,863,517 | 245.60 |
| 10/15/2025 | 240.87 | 241.32 | 235.90 | 236.58 | 8,311,055 | 236.20 |
| 10/14/2025 | 248.11 | 248.28 | 239.55 | 239.77 | 9,122,672 | 239.38 |
| 10/13/2025 | 242.89 | 249.35 | 242.37 | 248.75 | 8,274,965 | 248.35 |
| 10/10/2025 | 246.52 | 249.05 | 240.72 | 241.68 | 7,988,336 | 241.29 |
| 10/09/2025 | 239.27 | 245.96 | 237.15 | 245.33 | 7,927,569 | 244.94 |
| 10/08/2025 | 239.74 | 241.32 | 235.65 | 240.43 | 7,118,596 | 240.04 |
| 10/07/2025 | 246.48 | 247.36 | 237.55 | 239.74 | 8,382,990 | 239.35 |
| 10/06/2025 | 239.33 | 250.47 | 235.41 | 245.78 | 13,920,629 | 245.38 |
| 10/03/2025 | 238.75 | 242.81 | 238.50 | 240.36 | 8,849,806 | 239.97 |
| 10/02/2025 | 235.43 | 239.40 | 233.60 | 238.88 | 7,677,719 | 238.50 |