Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.70	46.04	44.50	44.89	44.89	-1.49%	104,127
Feb 5, 2026	49.58	49.58	45.20	45.57	45.57	-7.15%	13,942
Feb 4, 2026	46.15	49.08	44.76	49.08	49.08	5.10%	53,574
Feb 3, 2026	49.60	49.60	45.96	46.70	46.70	-7.25%	129,595
Feb 2, 2026	52.26	52.26	50.26	50.35	50.35	0.70%	3,151
Jan 30, 2026	50.73	51.05	50.00	50.00	50.00	-3.23%	138,935
Jan 29, 2026	52.00	52.01	49.43	51.67	51.67	-4.07%	45,572
Jan 28, 2026	54.00	54.88	53.63	53.86	53.86	0.30%	9,393
Jan 27, 2026	55.26	56.55	53.59	53.70	53.70	-2.79%	28,328
Jan 26, 2026	54.79	55.53	54.51	55.24	55.24	0.82%	2,725
Jan 23, 2026	55.14	55.63	54.61	54.79	54.79	-0.24%	45,230
Jan 22, 2026	53.76	54.96	53.60	54.92	54.92	-1.49%	58,423
Jan 21, 2026	53.45	55.75	53.25	55.75	55.75	3.91%	538
Jan 20, 2026	55.13	55.58	53.65	53.65	53.65	-3.11%	51,991
Jan 19, 2026	55.13	55.65	55.13	55.37	55.37	0.49%	695
Jan 16, 2026	57.12	57.38	55.10	55.10	55.10	-4.42%	22,780
Jan 15, 2026	59.04	59.04	56.50	57.65	57.65	-1.37%	27,103
Jan 14, 2026	58.89	59.30	57.97	58.45	58.45	-1.43%	1,788
Jan 13, 2026	63.27	63.27	58.71	59.30	59.30	-6.27%	5,295
Jan 12, 2026	63.53	63.75	62.47	63.27	63.27	-0.88%	227
Jan 9, 2026	63.89	63.89	62.84	63.83	63.83	-0.09%	1,440
Jan 8, 2026	64.59	64.59	63.89	63.89	63.89	-1.84%	6,763
Jan 7, 2026	64.00	65.55	64.00	65.09	65.09	1.75%	5,650
Jan 6, 2026	62.79	64.30	62.28	63.97	63.97	1.73%	3,071
Jan 5, 2026	62.00	63.68	62.00	62.88	62.88	-0.52%	3,731
Jan 2, 2026	65.14	65.84	62.55	63.21	63.21	-4.80%	8,803
Dec 30, 2025	66.82	66.94	66.34	66.40	66.40	-1.62%	2,368
Dec 29, 2025	67.19	68.00	66.89	67.49	67.49	1.92%	3,769
Dec 26, 2025	66.30	67.24	66.22	66.22	66.22	-0.11%	5,730
Dec 23, 2025	67.90	67.90	65.81	66.29	66.29	-1.38%	6,404
Dec 22, 2025	65.77	67.22	65.39	67.22	67.22	3.24%	5,310
Dec 19, 2025	64.39	65.21	64.08	65.11	65.11	0.62%	39,470
Dec 18, 2025	65.27	65.27	64.47	64.71	64.71	0.42%	8,209
Dec 17, 2025	62.01	65.50	62.01	64.44	64.44	2.08%	3,923
Dec 16, 2025	61.71	65.29	61.71	63.13	63.06	1.07%	5,996
Dec 15, 2025	62.68	64.20	62.24	62.46	62.39	0.66%	2,673
Dec 12, 2025	64.09	64.80	61.73	62.05	61.98	-3.45%	1,442
Dec 11, 2025	65.66	65.73	63.91	64.27	64.20	-2.37%	14,970
Dec 10, 2025	64.00	66.00	64.00	65.83	65.76	1.98%	3,128
Dec 9, 2025	64.47	64.73	64.19	64.55	64.48	1.48%	77,085
Dec 8, 2025	64.05	65.07	63.29	63.61	63.54	0.22%	16,753
Dec 5, 2025	60.13	65.00	59.95	63.47	63.40	5.87%	104,555
Dec 4, 2025	58.80	60.17	57.52	59.95	59.88	3.18%	40,312
Dec 3, 2025	57.53	58.10	56.60	58.10	58.04	1.91%	5,386
Dec 2, 2025	57.00	57.35	56.24	57.01	56.95	0.85%	30,434
Dec 1, 2025	55.75	57.00	55.45	56.53	56.47	1.40%	3,970
Nov 28, 2025	55.45	56.39	55.29	55.75	55.69	1.00%	3,231
Nov 27, 2025	55.37	57.00	52.60	55.20	55.14	-0.31%	3,047
Nov 26, 2025	57.85	57.85	55.11	55.37	55.31	-1.41%	27,750
Nov 25, 2025	54.90	57.30	54.81	56.16	56.10	0.75%	16,509