Salesforce, Inc. (LON:0QYJ)
London · Delayed Price · Currency is GBP · Price in USD 240.21
+1.39 (0.58%)
At close: Oct 3, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 240.00 | 242.81 | 237.95 | 240.21 | 240.21 | 0.58% | 5,109 |
| Oct 2, 2025 | 236.28 | 239.34 | 233.52 | 238.82 | 238.82 | 1.90% | 25,996 |
| Oct 1, 2025 | 236.50 | 242.41 | 233.65 | 234.36 | 234.36 | -1.51% | 17,102 |
| Sep 30, 2025 | 244.76 | 245.49 | 235.97 | 237.96 | 237.96 | -3.01% | 21,076 |
| Sep 29, 2025 | 244.20 | 245.50 | 242.93 | 245.33 | 245.33 | 0.72% | 7,620 |
| Sep 26, 2025 | 240.78 | 244.17 | 240.50 | 243.58 | 243.58 | 1.50% | 9,865 |
| Sep 25, 2025 | 245.95 | 246.64 | 239.58 | 239.97 | 239.97 | -2.14% | 18,440 |
| Sep 24, 2025 | 244.60 | 248.64 | 243.18 | 245.23 | 245.23 | -0.04% | 10,393 |
| Sep 23, 2025 | 250.52 | 251.60 | 244.88 | 245.34 | 245.34 | -1.55% | 6,171 |
| Sep 22, 2025 | 239.00 | 249.75 | 239.00 | 249.21 | 249.21 | 1.51% | 4,247 |
| Sep 19, 2025 | 244.46 | 246.79 | 243.42 | 245.50 | 245.50 | 0.71% | 5,733 |
| Sep 18, 2025 | 244.10 | 247.25 | 243.25 | 243.77 | 243.77 | 0.41% | 12,669 |
| Sep 17, 2025 | 239.25 | 245.00 | 238.30 | 242.77 | 242.77 | 1.26% | 13,626 |
| Sep 16, 2025 | 243.03 | 245.00 | 237.33 | 239.74 | 239.32 | -1.01% | 9,700 |
| Sep 15, 2025 | 243.14 | 244.74 | 240.90 | 242.18 | 241.76 | 0.01% | 7,673 |
| Sep 12, 2025 | 247.26 | 247.94 | 241.77 | 242.16 | 241.74 | -1.82% | 5,004 |
| Sep 11, 2025 | 243.57 | 247.01 | 243.45 | 246.65 | 246.22 | 0.61% | 8,671 |
| Sep 10, 2025 | 252.06 | 255.19 | 245.15 | 245.15 | 244.72 | -2.75% | 8,606 |
| Sep 9, 2025 | 251.59 | 255.33 | 250.85 | 252.08 | 251.64 | 0.67% | 5,522 |
| Sep 8, 2025 | 250.18 | 252.86 | 247.45 | 250.39 | 249.95 | 0.20% | 10,173 |
| Sep 5, 2025 | 243.17 | 251.02 | 243.17 | 249.89 | 249.46 | 2.61% | 8,941 |
| Sep 4, 2025 | 242.50 | 243.81 | 234.55 | 243.54 | 243.12 | -4.31% | 52,256 |
| Sep 3, 2025 | 255.00 | 256.75 | 250.65 | 254.52 | 254.08 | 1.02% | 11,281 |
| Sep 2, 2025 | 256.35 | 259.80 | 248.76 | 251.95 | 251.51 | -1.12% | 7,365 |
| Aug 29, 2025 | 255.00 | 257.55 | 252.95 | 254.81 | 254.37 | -0.24% | 6,970 |
| Aug 28, 2025 | 251.00 | 255.59 | 250.35 | 255.42 | 254.97 | 2.33% | 6,526 |
| Aug 27, 2025 | 245.00 | 249.64 | 244.61 | 249.61 | 249.17 | 2.24% | 7,609 |
| Aug 26, 2025 | 247.05 | 248.80 | 242.88 | 244.14 | 243.71 | -1.41% | 4,994 |
| Aug 25, 2025 | 250.43 | 250.44 | 246.83 | 247.64 | 247.21 | -0.03% | 3,820 |
| Aug 22, 2025 | 243.82 | 249.53 | 243.29 | 247.72 | 247.29 | 1.08% | 4,818 |
| Aug 21, 2025 | 246.78 | 247.13 | 240.00 | 245.08 | 244.65 | -0.28% | 9,352 |
| Aug 20, 2025 | 244.70 | 247.45 | 244.50 | 245.77 | 245.34 | 0.20% | 7,649 |
| Aug 19, 2025 | 244.54 | 248.50 | 243.66 | 245.28 | 244.85 | 0.82% | 7,365 |
| Aug 18, 2025 | 242.90 | 249.90 | 238.87 | 243.29 | 242.86 | 0.09% | 9,967 |
| Aug 15, 2025 | 234.80 | 244.43 | 234.00 | 243.07 | 242.64 | 3.75% | 10,360 |
| Aug 14, 2025 | 238.10 | 239.60 | 232.92 | 234.29 | 233.88 | -0.40% | 7,753 |
| Aug 13, 2025 | 231.97 | 236.92 | 229.60 | 235.23 | 234.82 | 1.14% | 11,697 |
| Aug 12, 2025 | 233.97 | 234.26 | 226.50 | 232.57 | 232.16 | -1.27% | 22,779 |
| Aug 11, 2025 | 241.37 | 241.99 | 234.90 | 235.57 | 235.16 | -1.82% | 7,100 |
| Aug 8, 2025 | 242.00 | 242.72 | 237.90 | 239.93 | 239.52 | 0.29% | 9,527 |
| Aug 7, 2025 | 249.96 | 253.01 | 238.00 | 239.24 | 238.82 | -3.56% | 11,771 |
| Aug 6, 2025 | 250.01 | 251.35 | 247.17 | 248.08 | 247.65 | -0.96% | 5,782 |
| Aug 5, 2025 | 253.58 | 254.15 | 248.93 | 250.47 | 250.04 | -0.59% | 5,302 |
| Aug 4, 2025 | 250.74 | 253.89 | 250.64 | 251.96 | 251.52 | 0.64% | 5,051 |
| Aug 1, 2025 | 257.89 | 260.18 | 250.32 | 250.36 | 249.92 | -3.57% | 6,172 |
| Jul 31, 2025 | 264.59 | 266.11 | 259.06 | 259.63 | 259.18 | -2.52% | 3,434 |
| Jul 30, 2025 | 268.17 | 268.32 | 264.23 | 266.34 | 265.88 | -0.81% | 1,532 |
| Jul 29, 2025 | 270.79 | 274.00 | 267.44 | 268.51 | 268.04 | -0.41% | 7,147 |
| Jul 28, 2025 | 270.82 | 270.82 | 266.64 | 269.62 | 269.15 | 0.04% | 3,106 |
| Jul 25, 2025 | 268.30 | 271.00 | 267.42 | 269.50 | 269.03 | 1.16% | 6,194 |