Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	232.95	232.95	226.44	227.11	227.11	-2.75%	13,902,610
Jan 15, 2026	237.02	238.84	231.67	233.53	233.53	-2.52%	11,489,590
Jan 14, 2026	239.18	242.24	236.46	239.57	239.57	-0.62%	10,149,314
Jan 13, 2026	257.66	260.91	240.36	241.06	241.06	-7.07%	13,660,962
Jan 12, 2026	259.00	261.56	255.77	259.40	259.40	-0.21%	4,927,734
Jan 9, 2026	260.00	261.03	256.51	259.94	259.94	-0.23%	5,174,372
Jan 8, 2026	264.40	265.20	260.41	260.53	260.53	-2.10%	5,243,453
Jan 7, 2026	263.50	267.83	263.50	266.12	266.12	1.22%	5,976,201
Jan 6, 2026	255.20	263.55	255.00	262.90	262.90	2.59%	6,103,321
Jan 5, 2026	253.62	259.59	252.31	256.26	256.26	1.04%	6,421,470
Jan 2, 2026	265.00	265.38	252.48	253.62	253.62	-4.26%	9,680,584
Dec 31, 2025	265.29	266.10	264.39	264.91	264.91	-0.38%	3,367,930
Dec 30, 2025	266.66	268.28	265.33	265.92	265.92	-0.12%	3,291,837
Dec 29, 2025	264.71	269.11	264.71	266.23	266.23	0.06%	4,300,077
Dec 26, 2025	264.80	267.91	264.80	266.08	266.08	0.31%	2,456,402