Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	58.80	58.83	57.60	57.84	-	-0.45%	27,148
Dec 3, 2025	57.53	58.10	56.60	58.10	58.10	1.91%	5,386
Dec 2, 2025	57.00	57.35	56.24	57.01	57.01	0.85%	30,434
Dec 1, 2025	55.75	57.00	55.45	56.53	56.53	1.40%	3,970
Nov 28, 2025	55.45	56.39	55.29	55.75	55.75	1.00%	3,231
Nov 27, 2025	55.37	57.00	52.60	55.20	55.20	-0.31%	3,047
Nov 26, 2025	57.85	57.85	55.11	55.37	55.37	-1.41%	27,750
Nov 25, 2025	54.90	57.30	54.81	56.16	56.16	0.75%	16,509
Nov 24, 2025	56.07	56.08	55.15	55.74	55.74	0.25%	68,486
Nov 21, 2025	54.85	55.99	54.71	55.60	55.60	1.16%	5,264
Nov 19, 2025	56.43	56.57	54.70	54.96	54.96	-2.03%	14,583
Nov 18, 2025	57.08	57.38	55.74	56.10	56.10	-1.99%	8,018
Nov 17, 2025	57.65	58.70	57.10	57.24	57.24	-2.70%	11,899
Nov 14, 2025	57.88	58.83	57.07	58.83	58.83	1.64%	16,977
Nov 13, 2025	58.85	58.85	57.80	57.88	57.88	-2.16%	1,245
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	62.51	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%	11,671
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%	7,735
Oct 22, 2025	64.97	64.97	63.15	63.15	63.15	-2.27%	34,412
Oct 21, 2025	62.54	65.30	62.32	64.62	64.62	4.31%	31,906
Oct 20, 2025	59.90	62.22	59.80	61.95	61.95	3.37%	52,760
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%	60,896
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%	14,676
Oct 13, 2025	61.02	61.71	60.35	61.68	61.68	2.05%	12,103
Oct 10, 2025	59.88	61.48	59.86	60.44	60.44	1.22%	88,377
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%	15,968
Oct 6, 2025	57.09	60.38	56.90	59.30	59.30	2.38%	7,891
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%	29,331
Oct 1, 2025	57.85	58.67	56.56	57.35	57.35	0.35%	235,136
Sep 30, 2025	59.51	59.51	57.13	57.15	57.15	-3.77%	5,501
Sep 29, 2025	58.99	59.40	58.90	59.39	59.39	-0.12%	1,509
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