Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.71%	38,260
Nov 3, 2025	20.34	20.34	19.87	20.32	20.32	0.30%	33,182
Oct 31, 2025	19.76	20.38	19.69	20.26	20.26	1.35%	39,574
Oct 30, 2025	19.36	20.16	19.36	19.99	19.99	2.15%	29,336
Oct 29, 2025	19.69	19.71	19.49	19.57	19.57	-1.16%	26,751
Oct 28, 2025	19.90	20.12	19.79	19.80	19.80	-0.50%	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	0.15%	50,111
Oct 23, 2025	20.09	20.09	19.80	19.83	19.83	-0.90%	57,994
Oct 22, 2025	20.46	20.46	20.00	20.01	20.01	-2.58%	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%	56,195
Oct 16, 2025	19.65	19.95	18.97	19.16	19.16	3.90%	222,329
Oct 15, 2025	18.75	18.80	18.40	18.44	18.44	-1.34%	257,824
Oct 14, 2025	19.30	19.32	18.68	18.69	18.69	-1.06%	36,398
Oct 10, 2025	19.30	19.40	18.77	18.89	18.89	-1.20%	131,515
Oct 9, 2025	18.76	19.16	18.55	19.12	19.12	2.03%	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
Oct 6, 2025	18.72	19.50	18.38	19.19	19.19	2.51%	109,014
Oct 3, 2025	18.70	18.91	18.69	18.72	18.72	0.48%	31,160
Oct 2, 2025	18.38	18.66	18.23	18.63	18.63	1.31%	46,436
Oct 1, 2025	18.48	18.88	18.22	18.39	18.39	-0.54%	80,958
Sep 30, 2025	19.19	19.19	18.40	18.49	18.49	-3.29%	69,118
Sep 29, 2025	19.13	19.17	18.95	19.12	19.12	0.58%	26,486
Sep 26, 2025	18.83	19.06	18.80	19.01	19.01	1.01%	42,425
Sep 25, 2025	18.98	19.06	18.68	18.82	18.82	-1.98%	45,923
Sep 24, 2025	19.25	19.37	18.98	19.20	19.20	0.63%	65,261
Sep 23, 2025	19.36	19.61	19.06	19.08	19.08	-2.20%	25,862
Sep 22, 2025	19.25	19.55	19.00	19.51	19.51	1.25%	56,189
Sep 19, 2025	19.25	19.30	19.01	19.27	19.27	0.84%	25,775
Sep 18, 2025	18.98	19.30	18.98	19.11	19.11	1.11%	33,268
Sep 17, 2025	18.62	18.95	18.62	18.90	18.90	1.12%	39,132
Sep 16, 2025	18.82	18.82	18.53	18.69	18.69	-1.22%	36,844
Sep 15, 2025	18.94	19.10	18.82	18.92	18.92	-0.21%	48,847
Sep 12, 2025	19.27	19.30	18.87	18.96	18.96	-1.40%	45,348
Sep 11, 2025	19.09	19.29	19.05	19.23	19.23	1.53%	29,850
Sep 10, 2025	19.67	19.72	18.88	18.94	18.94	-3.71%	55,347
Sep 9, 2025	19.78	19.95	19.66	19.67	19.67	-0.15%	36,904
Sep 8, 2025	19.62	19.70	19.43	19.70	19.70	0.66%	38,492
Sep 5, 2025	19.15	19.61	19.11	19.57	19.57	2.51%	69,561
Sep 4, 2025	18.81	19.10	18.36	19.09	19.09	-4.93%	237,122
Sep 3, 2025	19.90	20.14	19.57	20.08	20.08	1.62%	56,096
Sep 2, 2025	19.95	19.95	19.42	19.76	19.76	-1.45%	41,061
Aug 29, 2025	20.03	20.10	19.78	20.05	20.02	0.91%	34,631
Aug 28, 2025	19.77	19.98	19.60	19.87	19.84	1.64%	38,519
Aug 27, 2025	19.26	19.55	19.26	19.55	19.52	2.41%	37,739
Aug 26, 2025	19.40	19.46	19.01	19.09	19.06	-1.60%	41,365