Salesforce, Inc. (NEO:CRM)
Canada · Delayed Price · Currency is CAD 19.65
-0.57 (-2.82%)
Aug 1, 2025, 3:59 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.70 | 20.70 | 19.70 | 19.70 | 19.70 | -2.57% | 12,044 |
| Jul 31, 2025 | 20.70 | 20.70 | 20.22 | 20.22 | 20.22 | -2.32% | 59,759 |
| Jul 30, 2025 | 20.99 | 20.99 | 20.65 | 20.70 | 20.70 | -1.05% | 19,742 |
| Jul 29, 2025 | 21.25 | 21.45 | 20.92 | 20.92 | 20.92 | -1.18% | 99,417 |
| Jul 28, 2025 | 21.18 | 21.18 | 20.88 | 21.17 | 21.17 | 0.09% | 29,662 |
| Jul 25, 2025 | 21.01 | 21.23 | 20.95 | 21.15 | 21.15 | 0.91% | 15,591 |
| Jul 24, 2025 | 21.04 | 21.06 | 20.83 | 20.96 | 20.96 | 0.34% | 20,413 |
| Jul 23, 2025 | 20.65 | 21.05 | 20.62 | 20.89 | 20.89 | 1.06% | 34,659 |
| Jul 22, 2025 | 20.62 | 20.80 | 20.55 | 20.67 | 20.67 | 0.44% | 17,294 |
| Jul 21, 2025 | 20.59 | 20.70 | 20.52 | 20.58 | 20.58 | -0.05% | 18,663 |
| Jul 18, 2025 | 20.35 | 20.60 | 20.34 | 20.59 | 20.59 | 1.28% | 16,293 |
| Jul 17, 2025 | 20.32 | 20.40 | 20.12 | 20.33 | 20.33 | 0.54% | 24,235 |
| Jul 16, 2025 | 20.25 | 20.25 | 20.00 | 20.22 | 20.22 | 0.20% | 22,862 |
| Jul 15, 2025 | 20.39 | 20.46 | 20.18 | 20.18 | 20.18 | -0.88% | 21,095 |
| Jul 14, 2025 | 20.22 | 20.54 | 20.22 | 20.36 | 20.36 | 0.34% | 26,899 |
| Jul 11, 2025 | 20.66 | 20.66 | 20.19 | 20.29 | 20.29 | -2.08% | 76,008 |
| Jul 10, 2025 | 21.38 | 21.38 | 20.68 | 20.72 | 20.72 | -2.68% | 48,487 |
| Jul 9, 2025 | 21.52 | 21.60 | 21.16 | 21.29 | 21.29 | -1.02% | 24,646 |
| Jul 8, 2025 | 21.15 | 21.73 | 21.15 | 21.51 | 21.51 | 1.51% | 18,386 |
| Jul 7, 2025 | 21.35 | 21.50 | 21.08 | 21.19 | 21.19 | -0.70% | 17,718 |
| Jul 4, 2025 | 21.45 | 21.50 | 21.34 | 21.34 | 21.34 | -0.19% | 2,332 |
| Jul 3, 2025 | 21.29 | 21.57 | 21.29 | 21.38 | 21.38 | 1.28% | 31,468 |
| Jul 2, 2025 | 21.42 | 21.42 | 20.88 | 21.11 | 21.11 | -1.36% | 40,364 |
| Jun 30, 2025 | 21.48 | 21.70 | 21.22 | 21.40 | 21.40 | 0.61% | 21,164 |
| Jun 27, 2025 | 21.31 | 21.50 | 21.16 | 21.27 | 21.27 | 0.09% | 34,411 |
| Jun 26, 2025 | 21.02 | 21.25 | 20.85 | 21.25 | 21.25 | 1.14% | 24,700 |
| Jun 25, 2025 | 21.45 | 21.52 | 20.96 | 21.01 | 21.01 | -1.45% | 70,498 |
| Jun 24, 2025 | 20.78 | 21.46 | 20.78 | 21.32 | 21.32 | 3.60% | 196,580 |
| Jun 23, 2025 | 20.49 | 20.75 | 20.35 | 20.58 | 20.58 | 0.44% | 34,659 |
| Jun 20, 2025 | 20.49 | 20.65 | 20.40 | 20.49 | 20.49 | 0.64% | 23,980 |
| Jun 19, 2025 | 20.53 | 20.60 | 20.35 | 20.36 | 20.36 | -0.24% | 7,685 |
| Jun 18, 2025 | 20.70 | 20.79 | 20.25 | 20.41 | 20.41 | -1.16% | 81,412 |
| Jun 17, 2025 | 20.78 | 21.24 | 20.61 | 20.65 | 20.65 | -0.15% | 12,906 |
| Jun 16, 2025 | 20.59 | 20.73 | 20.59 | 20.68 | 20.68 | 1.72% | 15,994 |
| Jun 13, 2025 | 20.80 | 20.80 | 20.29 | 20.33 | 20.33 | -2.73% | 39,573 |
| Jun 12, 2025 | 20.93 | 21.09 | 20.75 | 20.90 | 20.90 | -0.10% | 17,720 |
| Jun 11, 2025 | 21.05 | 21.19 | 20.88 | 20.92 | 20.92 | -0.76% | 21,563 |
| Jun 10, 2025 | 21.45 | 21.49 | 21.00 | 21.08 | 21.08 | -1.82% | 25,363 |
| Jun 9, 2025 | 21.56 | 21.57 | 21.23 | 21.47 | 21.47 | -0.60% | 19,117 |
| Jun 6, 2025 | 21.25 | 21.60 | 21.12 | 21.60 | 21.60 | 2.91% | 27,371 |
| Jun 5, 2025 | 20.75 | 21.13 | 20.74 | 20.99 | 20.99 | 1.35% | 29,164 |
| Jun 4, 2025 | 20.80 | 20.88 | 20.57 | 20.71 | 20.71 | -0.43% | 29,319 |
| Jun 3, 2025 | 20.68 | 20.80 | 20.60 | 20.80 | 20.80 | 1.17% | 17,769 |
| Jun 2, 2025 | 20.70 | 20.70 | 20.40 | 20.56 | 20.56 | -1.44% | 24,447 |
| May 30, 2025 | 21.17 | 21.18 | 20.55 | 20.86 | 20.86 | -0.71% | 52,229 |
| May 29, 2025 | 20.90 | 21.05 | 20.08 | 21.01 | 21.01 | -3.31% | 233,736 |
| May 28, 2025 | 21.91 | 21.94 | 21.56 | 21.73 | 21.73 | -0.28% | 57,381 |
| May 27, 2025 | 21.58 | 21.93 | 21.33 | 21.79 | 21.79 | -0.50% | 45,773 |
| May 26, 2025 | 21.70 | 21.90 | 21.61 | 21.90 | 21.90 | 1.72% | 7,907 |
| May 23, 2025 | 21.93 | 22.09 | 21.40 | 21.53 | 21.53 | -3.97% | 20,519 |