Salesforce, Inc. (LON:0QYJ)
London · Delayed Price · Currency is GBP · Price in USD 249.89
+6.35 (2.61%)
At close: Sep 5, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 242.50 | 243.81 | 234.55 | 243.54 | 243.54 | -4.31% | 52,256 |
| Sep 3, 2025 | 255.00 | 256.75 | 250.65 | 254.52 | 254.52 | 1.02% | 11,281 |
| Sep 2, 2025 | 256.35 | 259.80 | 248.76 | 251.95 | 251.95 | -1.12% | 7,365 |
| Aug 29, 2025 | 255.00 | 257.55 | 252.95 | 254.81 | 254.81 | -0.24% | 6,970 |
| Aug 28, 2025 | 251.00 | 255.59 | 250.35 | 255.42 | 255.42 | 2.33% | 6,526 |
| Aug 27, 2025 | 245.00 | 249.64 | 244.61 | 249.61 | 249.61 | 2.24% | 7,609 |
| Aug 26, 2025 | 247.05 | 248.80 | 242.88 | 244.14 | 244.14 | -1.41% | 4,994 |
| Aug 25, 2025 | 250.43 | 250.44 | 246.83 | 247.64 | 247.64 | -0.03% | 3,820 |
| Aug 22, 2025 | 243.82 | 249.53 | 243.29 | 247.72 | 247.72 | 1.08% | 4,818 |
| Aug 21, 2025 | 246.78 | 247.13 | 240.00 | 245.08 | 245.08 | -0.28% | 9,352 |
| Aug 20, 2025 | 244.70 | 247.45 | 244.50 | 245.77 | 245.77 | 0.20% | 7,649 |
| Aug 19, 2025 | 244.54 | 248.50 | 243.66 | 245.28 | 245.28 | 0.82% | 7,365 |
| Aug 18, 2025 | 242.90 | 249.90 | 238.87 | 243.29 | 243.29 | 0.09% | 9,967 |
| Aug 15, 2025 | 234.80 | 244.43 | 234.00 | 243.07 | 243.07 | 3.75% | 10,360 |
| Aug 14, 2025 | 238.10 | 239.60 | 232.92 | 234.29 | 234.29 | -0.40% | 7,753 |
| Aug 13, 2025 | 231.97 | 236.92 | 229.60 | 235.23 | 235.23 | 1.14% | 11,697 |
| Aug 12, 2025 | 233.97 | 234.26 | 226.50 | 232.57 | 232.57 | -1.27% | 22,779 |
| Aug 11, 2025 | 241.37 | 241.99 | 234.90 | 235.57 | 235.57 | -1.82% | 7,100 |
| Aug 8, 2025 | 242.00 | 242.72 | 237.90 | 239.93 | 239.93 | 0.29% | 9,527 |
| Aug 7, 2025 | 249.96 | 253.01 | 238.00 | 239.24 | 239.24 | -3.56% | 11,771 |
| Aug 6, 2025 | 250.01 | 251.35 | 247.17 | 248.08 | 248.08 | -0.96% | 5,782 |
| Aug 5, 2025 | 253.58 | 254.15 | 248.93 | 250.47 | 250.47 | -0.59% | 5,302 |
| Aug 4, 2025 | 250.74 | 253.89 | 250.64 | 251.96 | 251.96 | 0.64% | 5,051 |
| Aug 1, 2025 | 257.89 | 260.18 | 250.32 | 250.36 | 250.36 | -3.57% | 6,172 |
| Jul 31, 2025 | 264.59 | 266.11 | 259.06 | 259.63 | 259.63 | -2.52% | 3,434 |
| Jul 30, 2025 | 268.17 | 268.32 | 264.23 | 266.34 | 266.34 | -0.81% | 1,532 |
| Jul 29, 2025 | 270.79 | 274.00 | 267.44 | 268.51 | 268.51 | -0.41% | 7,147 |
| Jul 28, 2025 | 270.82 | 270.82 | 266.64 | 269.62 | 269.62 | 0.04% | 3,106 |
| Jul 25, 2025 | 268.30 | 271.00 | 267.42 | 269.50 | 269.50 | 1.16% | 6,194 |
| Jul 24, 2025 | 268.53 | 268.87 | 265.75 | 266.40 | 266.40 | -0.53% | 3,414 |
| Jul 23, 2025 | 265.89 | 269.99 | 262.49 | 267.81 | 267.81 | 1.73% | 5,931 |
| Jul 22, 2025 | 262.00 | 265.84 | 262.00 | 263.26 | 263.26 | -0.14% | 4,973 |
| Jul 21, 2025 | 263.50 | 264.50 | 261.73 | 263.64 | 263.64 | 0.98% | 6,245 |
| Jul 18, 2025 | 260.00 | 261.08 | 259.18 | 261.08 | 261.08 | 0.97% | 2,190 |
| Jul 17, 2025 | 257.59 | 260.15 | 256.70 | 258.58 | 258.58 | 0.74% | 4,231 |
| Jul 16, 2025 | 258.00 | 259.00 | 254.67 | 256.68 | 256.68 | -0.67% | 3,785 |
| Jul 15, 2025 | 259.75 | 261.39 | 257.94 | 258.40 | 258.40 | -1.00% | 3,069 |
| Jul 14, 2025 | 257.75 | 262.16 | 256.00 | 261.02 | 261.02 | 0.78% | 5,115 |
| Jul 11, 2025 | 264.70 | 264.70 | 258.91 | 259.00 | 259.00 | -2.69% | 4,558 |
| Jul 10, 2025 | 271.00 | 271.55 | 264.33 | 266.16 | 266.16 | -1.58% | 4,387 |
| Jul 9, 2025 | 274.26 | 275.99 | 269.78 | 270.43 | 270.43 | -1.30% | 4,393 |
| Jul 8, 2025 | 270.53 | 276.78 | 269.71 | 273.99 | 273.99 | 1.78% | 4,207 |
| Jul 7, 2025 | 272.79 | 273.96 | 268.78 | 269.20 | 269.20 | -1.15% | 2,104 |
| Jul 3, 2025 | 270.81 | 274.67 | 269.92 | 272.34 | 272.34 | 1.83% | 2,714 |
| Jul 2, 2025 | 271.60 | 271.91 | 265.68 | 267.45 | 267.45 | -2.24% | 62,147 |
| Jul 1, 2025 | 272.15 | 274.05 | 270.58 | 273.58 | 273.58 | 1.04% | 3,197 |
| Jun 30, 2025 | 275.00 | 276.46 | 270.77 | 270.77 | 270.77 | -0.22% | 5,086 |
| Jun 27, 2025 | 270.85 | 274.09 | 270.85 | 271.37 | 271.37 | 0.48% | 5,149 |
| Jun 26, 2025 | 268.80 | 270.07 | 265.24 | 270.07 | 270.07 | 0.92% | 3,315 |
| Jun 25, 2025 | 272.54 | 274.03 | 267.05 | 267.61 | 267.61 | -1.69% | 4,634 |