Salesforce, Inc. (NEO:ZCRM)
Canada · Delayed Price · Currency is CAD 9.40
-0.41 (-4.18%)
Sep 28, 2026, 4:00 PM EST
Salesforce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | - | -4.18% | 1 |
| Sep 23, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | - | 1.13% | 1 |
| Sep 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | -7.97% | 1 |
| Sep 16, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | - | -4.27% | 67 |
| Sep 4, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | - | -0.81% | 1 |
| Sep 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3.93% | 1 |
| Sep 2, 2026 | 10.86 | 10.86 | 10.68 | 10.68 | - | -0.09% | 1 |
| Aug 31, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | - | -0.83% | 1 |
| Aug 28, 2026 | 10.82 | 10.82 | 10.78 | 10.78 | - | 1.70% | 1 |
| Aug 27, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | - | 23.11% | 1,107 |
| Aug 24, 2026 | 8.78 | 8.78 | 8.61 | 8.61 | - | -1.60% | 115 |
| Aug 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1.27% | 110 |
| Aug 19, 2026 | 8.66 | 8.66 | 8.64 | 8.64 | - | 4.98% | 100 |
| Aug 5, 2026 | 8.02 | 8.23 | 8.02 | 8.23 | - | 2.88% | 1 |
| Jul 30, 2026 | 7.54 | 8.00 | 7.42 | 8.00 | - | 1.14% | 583 |
| Jul 28, 2026 | 7.66 | 7.91 | 7.66 | 7.91 | - | 9.41% | 25 |
| Jul 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | - | 0.70% | - |
| Jul 16, 2026 | 7.17 | 7.18 | 7.17 | 7.18 | - | 2.28% | 410 |
| Jul 13, 2026 | 7.23 | 7.23 | 7.02 | 7.02 | - | 10.20% | 10 |
| Jul 10, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jul 3, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jul 2, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jun 30, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jun 29, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jun 26, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jun 25, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jun 24, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jun 23, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jun 22, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jun 19, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | - |
| Jun 18, 2026 | 6.40 | 6.40 | 6.37 | 6.37 | - | -6.19% | 212 |
| Jun 17, 2026 | 6.60 | 6.79 | 6.50 | 6.79 | - | -14.59% | 1,704 |
| Jun 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jun 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jun 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jun 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jun 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jun 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jun 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Jun 4, 2026 | 8.06 | 8.06 | 7.95 | 7.95 | - | -5.92% | 250 |
| Jun 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | - | - | - |
| Jun 2, 2026 | 8.33 | 8.45 | 8.33 | 8.45 | - | 10.89% | 104 |
| Jun 1, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | - | 4,104 |
| May 29, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | - | - |
| May 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | - | - |
| May 27, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | - | - |
| May 26, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | - | - |
| May 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | - | - |
| May 22, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | - | - |