Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	59.89	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
Nov 24, 2025	56.07	56.08	55.15	55.74	55.68	0.25%	68,486
Nov 21, 2025	54.85	55.99	54.71	55.60	55.54	1.16%	5,264
Nov 19, 2025	56.43	56.57	54.70	54.96	54.90	-2.03%	14,583
Nov 18, 2025	57.08	57.38	55.74	56.10	56.04	-1.99%	8,018
Nov 17, 2025	57.65	58.70	57.10	57.24	57.18	-2.70%	11,899
Nov 14, 2025	57.88	58.83	57.07	58.83	58.77	1.64%	16,977
Nov 13, 2025	58.85	58.85	57.80	57.88	57.82	-2.16%	1,245
Nov 12, 2025	58.96	59.65	58.80	59.16	59.10	2.85%	6,707
Nov 11, 2025	57.85	58.72	57.52	57.52	57.46	-0.16%	52,976
Nov 10, 2025	57.97	58.17	57.00	57.61	57.55	0.70%	112,126
Nov 7, 2025	57.79	58.31	57.21	57.21	57.15	-1.11%	38,249
Nov 6, 2025	61.01	61.19	57.16	57.85	57.79	-8.94%	49,158
Nov 5, 2025	62.51	63.53	61.40	63.53	63.46	2.25%	18,311
Nov 4, 2025	63.53	63.53	62.12	62.13	62.06	-2.14%	8,655
Nov 3, 2025	62.62	63.58	62.21	63.49	63.42	-0.64%	8,886
Oct 31, 2025	62.60	64.00	62.02	63.90	63.83	2.08%	2,986
Oct 30, 2025	61.38	63.23	61.28	62.60	62.53	2.72%	4,930
Oct 29, 2025	62.00	62.00	60.73	60.94	60.87	-2.96%	4,659
Oct 28, 2025	62.61	63.09	61.86	62.80	62.73	1.75%	11,671
Oct 27, 2025	63.06	63.06	61.72	61.72	61.65	-1.11%	2,834
Oct 24, 2025	62.59	63.05	62.30	62.41	62.34	0.11%	8,150
Oct 23, 2025	62.93	62.93	62.11	62.34	62.27	-1.28%	7,735
Oct 22, 2025	64.97	64.97	63.15	63.15	63.08	-2.27%	34,412
Oct 21, 2025	62.54	65.30	62.32	64.62	64.55	4.31%	31,906
Oct 20, 2025	59.90	62.22	59.80	61.95	61.88	3.37%	52,760
Oct 17, 2025	60.66	62.01	59.63	59.93	59.87	-0.94%	17,677
Oct 16, 2025	61.61	63.32	60.16	60.50	60.43	3.28%	60,896
Oct 15, 2025	59.58	59.60	58.53	58.58	58.52	-3.38%	1,474
Oct 14, 2025	61.97	62.77	59.82	60.63	60.56	-1.70%	14,676