VIE:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	152.02	152.02	151.02	151.06	-	0.91%	-
Apr 24, 2026	150.70	150.70	148.24	149.70	149.70	1.33%	126
Apr 23, 2026	156.04	156.14	147.74	147.74	147.74	-8.90%	177
Apr 22, 2026	161.60	162.18	160.00	162.18	162.18	0.12%	742
Apr 21, 2026	158.98	161.98	157.32	161.98	161.98	3.08%	197
Apr 20, 2026	154.08	157.72	153.60	157.14	157.14	0.60%	272
Apr 17, 2026	154.56	158.32	154.56	156.20	156.20	2.14%	380
Apr 16, 2026	152.94	155.76	152.92	152.92	152.92	1.76%	229
Apr 15, 2026	145.86	150.28	145.86	150.28	150.28	2.20%	244
Apr 14, 2026	146.80	148.60	146.32	147.04	147.04	0.26%	159
Apr 13, 2026	140.52	146.66	140.52	146.66	146.66	4.74%	365
Apr 10, 2026	145.70	146.16	140.02	140.02	140.02	-3.09%	292
Apr 9, 2026	151.66	151.66	144.48	144.48	144.48	-8.86%	243
Apr 7, 2026	160.42	160.42	158.52	158.52	158.14	-1.55%	2
Apr 2, 2026	160.38	161.58	160.26	161.02	160.64	-0.02%	126
Apr 1, 2026	162.56	162.78	161.06	161.06	160.68	-0.54%	111
Mar 31, 2026	162.16	163.06	159.60	161.94	161.56	0.88%	362
Mar 30, 2026	156.06	160.52	156.06	160.52	160.14	2.58%	272
Mar 27, 2026	161.12	161.12	156.34	156.48	156.11	-2.07%	144
Mar 26, 2026	157.04	162.18	156.26	159.78	159.40	1.91%	632
Mar 25, 2026	159.26	160.48	155.92	156.78	156.41	-1.90%	724
Mar 24, 2026	167.68	167.68	159.82	159.82	159.44	-4.59%	227
Mar 23, 2026	167.26	172.12	167.26	167.50	167.10	-0.23%	407
Mar 20, 2026	168.72	168.90	166.02	167.88	167.48	-0.39%	405
Mar 19, 2026	169.10	174.32	168.48	168.54	168.14	-0.19%	243
Mar 18, 2026	170.80	170.80	167.58	168.86	168.46	-0.94%	128
Mar 17, 2026	171.42	173.50	170.46	170.46	170.06	-0.57%	50
Mar 16, 2026	170.20	171.92	168.68	171.44	171.03	1.28%	205
Mar 13, 2026	171.70	173.92	169.28	169.28	168.88	-2.51%	136
Mar 12, 2026	168.24	174.28	167.78	173.64	173.23	4.40%	587
Mar 11, 2026	168.20	171.14	166.32	166.32	165.93	-2.79%	143
Mar 10, 2026	171.10	171.62	164.32	171.10	170.69	0.23%	563
Mar 9, 2026	172.22	173.08	170.70	170.70	170.29	-1.38%	322
Mar 6, 2026	174.64	175.18	171.12	173.08	172.67	-0.77%	820
Mar 5, 2026	166.98	174.42	165.94	174.42	174.01	3.67%	157
Mar 4, 2026	169.48	170.24	165.54	168.24	167.84	0.24%	372
Mar 3, 2026	163.16	167.84	162.24	167.84	167.44	2.17%	539
Mar 2, 2026	162.82	165.30	162.38	164.28	163.89	0.50%	466
Feb 27, 2026	166.06	166.24	162.20	163.46	163.07	-2.00%	339
Feb 26, 2026	156.20	167.76	155.98	166.80	166.40	3.81%	1,241
Feb 25, 2026	156.00	160.68	155.44	160.68	160.30	2.34%	213
Feb 24, 2026	151.42	157.00	150.00	157.00	156.63	5.77%	131
Feb 23, 2026	155.70	156.10	148.44	148.44	148.09	-6.71%	368
Feb 20, 2026	158.34	161.00	156.46	159.12	158.74	1.26%	243
Feb 19, 2026	159.78	159.78	157.14	157.14	156.77	-0.13%	180
Feb 18, 2026	156.46	157.58	155.44	157.34	156.97	0.73%	268
Feb 17, 2026	159.84	160.92	156.08	156.20	155.83	-2.99%	207
Feb 16, 2026	161.66	161.92	160.44	161.02	160.64	0.46%	139
Feb 13, 2026	155.78	161.86	155.24	160.28	159.90	4.90%	423
Feb 12, 2026	156.88	156.90	152.80	152.80	152.44	-1.14%	210