Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	184.16	184.72	182.74	183.09	-	-1.05%	469,327
Mar 30, 2026	180.10	186.39	179.58	185.03	185.03	3.19%	11,505,789
Mar 27, 2026	184.00	184.11	178.82	179.31	179.31	-3.41%	9,784,347
Mar 26, 2026	181.18	187.47	179.53	185.64	185.64	2.02%	10,296,473
Mar 25, 2026	185.70	187.39	179.85	181.96	181.96	-0.58%	12,068,946
Mar 24, 2026	192.14	192.14	182.29	183.02	183.02	-6.23%	17,488,783
Mar 23, 2026	197.09	198.05	192.00	195.18	195.18	-0.10%	13,470,966
Mar 20, 2026	193.21	195.67	190.00	195.38	195.38	0.20%	19,205,025
Mar 19, 2026	195.59	200.40	193.30	194.99	194.99	0.33%	9,222,413
Mar 18, 2026	193.40	196.15	192.64	194.34	194.34	-0.50%	10,091,212
Mar 17, 2026	198.22	202.38	194.45	195.31	195.31	-1.53%	10,271,263
Mar 16, 2026	195.15	198.63	195.15	198.34	198.34	2.86%	13,094,241
Mar 13, 2026	199.73	201.00	191.75	192.83	192.83	-3.24%	14,650,894
Mar 12, 2026	194.13	204.86	193.15	199.28	199.28	2.65%	26,120,325
Mar 11, 2026	196.40	199.55	191.29	194.13	194.13	-0.40%	9,322,478
Mar 10, 2026	197.26	199.57	190.60	194.91	194.91	-1.95%	14,015,059
Mar 9, 2026	198.56	203.67	195.87	198.79	198.79	-1.64%	10,400,384
Mar 6, 2026	200.79	202.96	197.37	202.11	202.11	0.36%	9,584,263
Mar 5, 2026	194.36	204.42	194.24	201.39	201.39	4.30%	15,697,430
Mar 4, 2026	195.10	196.47	192.10	193.08	193.08	-1.51%	11,454,780
Mar 3, 2026	190.75	198.67	189.58	196.05	196.05	1.61%	13,112,500
Mar 2, 2026	192.50	195.94	190.68	192.95	192.95	-0.94%	9,897,073
Feb 27, 2026	191.91	195.92	189.93	194.79	194.79	-2.35%	16,346,535
Feb 26, 2026	196.76	201.04	191.33	199.47	199.47	4.03%	26,680,489
Feb 25, 2026	183.00	192.60	182.26	191.75	191.75	3.41%	21,875,066
Feb 24, 2026	177.64	188.67	176.28	185.42	185.42	4.07%	15,564,730
Feb 23, 2026	181.27	182.47	174.57	178.16	178.16	-3.78%	15,498,634
Feb 20, 2026	185.32	191.73	183.73	185.16	185.16	-0.07%	10,816,216
Feb 19, 2026	186.60	186.95	183.23	185.29	185.29	-1.33%	9,565,134
Feb 18, 2026	183.88	188.14	181.87	187.79	187.79	1.90%	9,852,893
Feb 17, 2026	190.97	193.00	183.17	184.29	184.29	-2.86%	13,692,933
Feb 13, 2026	186.44	193.45	184.30	189.72	189.72	2.31%	14,822,879
Feb 12, 2026	185.96	188.32	180.24	185.43	185.43	0.23%	16,849,111
Feb 11, 2026	193.15	193.67	181.81	185.00	185.00	-4.37%	16,350,186
Feb 10, 2026	191.90	199.10	190.75	193.45	193.45	-0.30%	13,392,989
Feb 9, 2026	189.30	195.20	185.73	194.03	194.03	1.40%	12,112,033
Feb 6, 2026	191.63	194.60	187.12	191.35	191.35	0.73%	13,652,621
Feb 5, 2026	193.99	199.56	188.79	189.97	189.97	-4.75%	21,956,303
Feb 4, 2026	193.31	200.67	187.28	199.44	199.44	1.56%	23,009,974
Feb 3, 2026	205.00	205.56	193.11	196.38	196.38	-6.85%	20,194,180
Feb 2, 2026	214.35	216.89	209.80	210.81	210.81	-0.70%	7,950,855
Jan 30, 2026	214.16	215.55	211.03	212.29	212.29	-0.84%	11,090,431
Jan 29, 2026	216.67	217.28	208.78	214.08	214.08	-6.09%	18,555,570
Jan 28, 2026	229.39	231.86	227.67	227.96	227.96	-0.25%	8,465,904
Jan 27, 2026	231.94	235.74	226.27	228.53	228.53	-0.38%	9,838,362
Jan 26, 2026	229.43	230.95	227.59	229.40	229.40	0.59%	7,239,632
Jan 23, 2026	226.78	230.85	226.65	228.05	228.05	-0.02%	9,408,048
Jan 22, 2026	222.24	228.72	221.11	228.09	228.09	2.94%	9,482,971
Jan 21, 2026	220.15	223.39	218.96	221.58	221.58	0.69%	12,616,556
Jan 20, 2026	223.54	227.94	219.36	220.07	220.07	-3.10%	13,050,762