Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	15.03	15.50	14.51	15.46	15.46	1.84%	116,039
Feb 3, 2026	15.95	15.95	14.95	15.18	15.18	-6.87%	148,271
Feb 2, 2026	16.70	16.75	16.25	16.30	16.30	-0.85%	29,093
Jan 30, 2026	16.57	16.63	16.33	16.44	16.44	-0.78%	20,218
Jan 29, 2026	16.95	16.95	16.20	16.57	16.57	-5.96%	105,477
Jan 28, 2026	17.90	17.91	17.62	17.62	17.62	-0.17%	4,193
Jan 27, 2026	17.93	18.18	17.50	17.65	17.65	-0.56%	19,543
Jan 26, 2026	17.68	17.85	17.62	17.75	17.75	0.68%	13,947
Jan 23, 2026	17.80	17.80	17.60	17.63	17.63	-0.11%	11,824
Jan 22, 2026	17.25	17.70	17.17	17.65	17.65	2.86%	20,548
Jan 21, 2026	17.12	17.28	17.00	17.16	17.16	0.88%	24,633
Jan 20, 2026	17.38	17.60	16.98	17.01	17.01	-2.24%	40,116
Jan 19, 2026	17.50	17.60	17.28	17.40	17.40	-0.97%	28,853
Jan 16, 2026	18.00	18.00	17.54	17.57	17.57	-2.77%	36,436
Jan 15, 2026	18.38	18.45	17.95	18.07	18.07	-2.54%	39,720
Jan 14, 2026	18.63	18.72	18.31	18.54	18.54	-0.59%	38,091
Jan 13, 2026	19.95	20.05	18.62	18.65	18.65	-7.12%	82,133
Jan 12, 2026	19.97	20.20	19.85	20.08	20.08	-0.05%	6,943
Jan 9, 2026	20.23	20.23	19.92	20.09	20.09	-0.64%	23,683
Jan 8, 2026	20.57	20.57	20.22	20.22	20.22	-1.84%	116,867
Jan 7, 2026	20.43	20.73	20.43	20.60	20.60	1.43%	19,191
Jan 6, 2026	19.71	20.38	19.71	20.31	20.31	2.42%	9,964
Jan 5, 2026	19.78	20.07	19.60	19.83	19.83	0.71%	41,624
Jan 2, 2026	20.54	20.54	19.60	19.69	19.69	-4.09%	30,076
Dec 31, 2025	20.67	20.67	20.50	20.53	20.53	-0.44%	4,642
Dec 30, 2025	20.72	20.75	20.60	20.62	20.62	-0.15%	5,682
Dec 29, 2025	20.55	20.80	20.55	20.65	20.65	0.29%	38,266
Dec 24, 2025	20.43	20.62	20.43	20.59	20.59	0.78%	6,616
Dec 23, 2025	20.42	20.47	20.20	20.43	20.43	-0.34%	4,924
Dec 22, 2025	20.20	20.50	20.06	20.50	20.50	1.89%	26,884
Dec 19, 2025	20.09	20.26	19.82	20.12	20.12	0.60%	34,066
Dec 17, 2025	19.80	20.29	19.80	20.00	20.00	0.96%	47,657
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