Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	58.96	59.65	58.80	59.16	59.16	2.85%	6,707
Nov 11, 2025	57.85	58.72	57.52	57.52	57.52	-0.16%	52,976
Nov 10, 2025	57.97	58.17	57.00	57.61	57.61	0.70%	112,126
Nov 7, 2025	57.79	58.31	57.21	57.21	57.21	-1.11%	38,249
Nov 6, 2025	61.01	61.19	57.16	57.85	57.85	-8.94%	49,158
Nov 5, 2025	62.13	63.53	61.40	63.53	63.53	2.25%	18,311
Nov 4, 2025	63.53	63.53	62.12	62.13	62.13	-2.14%	8,655
Nov 3, 2025	62.62	63.58	62.21	63.49	63.49	-0.64%	8,886
Oct 31, 2025	62.60	64.00	62.02	63.90	63.90	2.08%	2,986
Oct 30, 2025	61.38	63.23	61.28	62.60	62.60	2.72%	4,930
Oct 29, 2025	62.00	62.00	60.73	60.94	60.94	-2.96%	4,659
Oct 28, 2025	62.61	63.09	61.86	62.80	62.80	1.75%	12,371
Oct 27, 2025	63.06	63.06	61.72	61.72	61.72	-1.11%	2,834
Oct 24, 2025	62.59	63.05	62.30	62.41	62.41	0.11%	8,150
Oct 23, 2025	62.93	62.93	62.11	62.34	62.34	-1.28%	7,794
Oct 22, 2025	64.97	64.97	63.15	63.15	63.15	-2.27%	34,531
Oct 21, 2025	62.54	65.30	62.32	64.62	64.62	4.31%	32,506
Oct 20, 2025	59.90	62.22	59.80	61.95	61.95	3.37%	53,230
Oct 17, 2025	60.66	62.01	59.63	59.93	59.93	-0.94%	17,677
Oct 16, 2025	61.61	63.32	60.16	60.50	60.50	3.28%	61,404
Oct 15, 2025	59.58	59.60	58.53	58.58	58.58	-3.38%	1,474
Oct 14, 2025	61.97	62.77	59.82	60.63	60.63	-1.70%	14,743
Oct 13, 2025	61.02	61.71	60.35	61.68	61.68	2.05%	12,140
Oct 10, 2025	59.88	61.48	59.86	60.44	60.44	1.22%	88,380
Oct 9, 2025	58.82	59.96	57.80	59.71	59.71	2.54%	76,808
Oct 8, 2025	58.00	58.58	57.10	58.23	58.23	-0.44%	3,048
Oct 7, 2025	59.56	59.77	57.67	58.49	58.49	-1.37%	16,118
Oct 6, 2025	57.09	60.38	56.90	59.30	59.30	2.38%	7,934
Oct 3, 2025	58.29	59.00	57.77	57.92	57.92	0.36%	26,279
Oct 2, 2025	57.93	58.12	56.50	57.71	57.71	0.63%	29,681
Oct 1, 2025	57.85	58.67	56.56	57.35	57.35	0.35%	235,219
Sep 30, 2025	59.51	59.51	57.13	57.15	57.15	-3.77%	5,526
Sep 29, 2025	58.99	59.40	58.90	59.39	59.39	-0.12%	3,759
Sep 26, 2025	58.58	59.46	58.57	59.46	59.46	1.47%	7,692
Sep 25, 2025	60.19	60.19	58.40	58.60	58.60	-1.66%	5,017
Sep 24, 2025	59.41	60.09	58.99	59.59	59.59	1.52%	9,525
Sep 23, 2025	60.50	60.71	58.70	58.70	58.70	-2.44%	8,883
Sep 22, 2025	60.26	60.80	59.22	60.17	60.17	0.85%	27,665
Sep 19, 2025	59.01	59.69	59.00	59.66	59.66	0.81%	8,411
Sep 18, 2025	58.80	59.69	58.59	59.18	59.18	1.75%	78,748
Sep 17, 2025	57.61	58.51	57.61	58.16	58.16	0.95%	11,154
Sep 16, 2025	58.96	58.96	57.39	57.61	57.61	-1.57%	12,324
Sep 15, 2025	59.03	59.36	58.22	58.53	58.46	-1.12%	3,214
Sep 12, 2025	61.15	61.15	58.80	59.19	59.12	-1.78%	16,938
Sep 11, 2025	59.70	60.51	59.70	60.26	60.19	1.26%	6,800
Sep 10, 2025	62.73	62.73	59.50	59.51	59.44	-4.86%	8,864
Sep 9, 2025	62.40	62.97	62.04	62.55	62.48	0.98%	6,006
Sep 8, 2025	61.77	62.28	61.22	61.94	61.87	-0.24%	5,160
Sep 5, 2025	60.15	62.09	60.00	62.09	62.02	2.48%	12,739
Sep 4, 2025	60.30	60.63	58.35	60.59	60.52	-4.90%	33,273