Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	19.72	19.82	19.58	19.81	19.81	0.35%	105,701
Dec 15, 2025	20.34	20.34	19.66	19.74	19.74	-2.90%	121,711
Dec 12, 2025	20.41	20.48	20.22	20.33	20.33	0.20%	17,911
Dec 11, 2025	20.48	20.70	20.29	20.29	20.29	-0.88%	40,559
Dec 10, 2025	20.31	20.60	20.14	20.47	20.47	1.14%	47,942
Dec 9, 2025	20.22	20.32	20.14	20.24	20.24	0.60%	36,374
Dec 8, 2025	20.23	20.43	19.90	20.12	20.12	-0.45%	23,643
Dec 5, 2025	19.38	20.30	19.38	20.21	20.21	5.10%	68,939
Dec 4, 2025	19.00	19.32	18.50	19.23	19.23	3.78%	136,479
Dec 3, 2025	18.41	18.56	18.14	18.53	18.53	1.70%	116,798
Dec 2, 2025	18.07	18.34	18.00	18.22	18.22	0.89%	33,224
Dec 1, 2025	17.72	18.19	17.72	18.06	18.06	1.12%	26,193
Nov 28, 2025	17.81	18.06	17.81	17.86	17.86	0.62%	13,684
Nov 27, 2025	17.73	17.85	17.61	17.75	17.75	-	2,179
Nov 26, 2025	18.14	18.14	17.60	17.75	17.75	-2.42%	45,031
Nov 25, 2025	17.66	18.22	17.65	18.19	18.19	3.35%	42,635
Nov 24, 2025	17.76	17.77	17.50	17.60	17.60	-0.11%	30,288
Nov 21, 2025	17.51	17.75	17.25	17.62	17.62	0.74%	26,491
Nov 20, 2025	17.77	17.91	17.35	17.49	17.49	-1.24%	95,441
Nov 19, 2025	17.97	17.97	17.51	17.71	17.71	-2.48%	42,368
Nov 18, 2025	18.35	18.45	17.93	18.16	18.16	-1.30%	34,582
Nov 17, 2025	18.98	18.98	18.35	18.40	18.40	-2.80%	40,259
Nov 14, 2025	18.49	19.04	18.47	18.93	18.93	1.34%	16,620
Nov 13, 2025	19.11	19.11	18.65	18.68	18.68	-2.30%	18,566
Nov 12, 2025	19.11	19.29	19.01	19.12	19.12	0.63%	9,023
Nov 11, 2025	18.88	19.08	18.84	19.00	19.00	1.17%	46,973
Nov 10, 2025	18.76	18.80	18.28	18.78	18.78	0.75%	43,540
Nov 7, 2025	18.33	18.73	18.33	18.64	18.64	0.05%	44,110
Nov 6, 2025	19.59	19.59	18.28	18.63	18.63	-5.19%	82,154
Nov 5, 2025	19.71	19.95	19.61	19.65	19.65	-0.61%	21,907
Nov 4, 2025	20.05	20.16	19.74	19.77	19.77	-2.56%	38,260
Nov 3, 2025	20.34	20.34	19.87	20.29	20.29	0.15%	33,182
Oct 31, 2025	19.76	20.38	19.69	20.26	20.26	1.30%	39,574
Oct 30, 2025	19.36	20.16	19.36	20.00	20.00	1.94%	29,336
Oct 29, 2025	19.69	19.71	19.49	19.62	19.62	-0.86%	26,751
Oct 28, 2025	19.90	20.12	19.79	19.79	19.79	-0.55%	30,899
Oct 27, 2025	20.07	20.10	19.86	19.90	19.90	0.20%	45,005
Oct 24, 2025	20.05	20.06	19.79	19.86	19.86	0.05%	50,111
Oct 23, 2025	20.09	20.09	19.80	19.85	19.85	-0.75%	57,994
Oct 22, 2025	20.46	20.46	20.00	20.00	20.00	-2.63%	40,569
Oct 21, 2025	19.72	20.77	19.72	20.54	20.54	3.69%	136,852
Oct 20, 2025	19.13	19.87	19.13	19.81	19.81	4.59%	63,476
Oct 17, 2025	19.24	19.51	18.88	18.94	18.94	-1.15%	55,995
Oct 16, 2025	19.65	19.95	18.97	19.16	19.16	4.13%	222,329
Oct 15, 2025	18.75	18.80	18.40	18.40	18.40	-1.55%	257,824
Oct 14, 2025	19.30	19.32	18.68	18.69	18.69	-1.01%	36,398
Oct 10, 2025	19.30	19.40	18.77	18.88	18.88	-1.15%	131,515
Oct 9, 2025	18.76	19.16	18.55	19.10	19.10	1.92%	39,885
Oct 8, 2025	18.72	18.82	18.38	18.74	18.74	0.32%	41,698
Oct 7, 2025	19.19	19.25	18.54	18.68	18.68	-2.66%	62,255