Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
257.85
+0.13 (0.05%)
At close: Dec 18, 2025, 4:00 PM EST
257.10
-0.75 (-0.29%)
After-hours: Dec 18, 2025, 6:34 PM EST
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 258.42 | 260.07 | 256.16 | 257.65 | 257.65 | -0.19% | 4,310,595 |
| Dec 17, 2025 | 256.33 | 261.97 | 256.25 | 258.14 | 257.72 | 1.27% | 6,245,237 |
| Dec 16, 2025 | 254.00 | 255.86 | 252.11 | 254.91 | 254.50 | 0.13% | 6,145,269 |
| Dec 15, 2025 | 261.21 | 262.28 | 253.09 | 254.58 | 254.17 | -2.92% | 10,271,792 |
| Dec 12, 2025 | 263.52 | 264.49 | 260.91 | 262.23 | 261.81 | -0.05% | 6,006,578 |
| Dec 11, 2025 | 263.50 | 267.90 | 260.77 | 262.35 | 261.93 | -0.70% | 7,783,785 |
| Dec 10, 2025 | 260.75 | 265.93 | 259.15 | 264.20 | 263.77 | 1.22% | 8,894,682 |
| Dec 9, 2025 | 260.00 | 262.25 | 259.00 | 261.02 | 260.60 | 0.57% | 8,045,882 |
| Dec 8, 2025 | 261.88 | 264.28 | 256.34 | 259.53 | 259.11 | -0.40% | 10,805,445 |
| Dec 5, 2025 | 250.83 | 261.88 | 249.50 | 260.57 | 260.15 | 5.30% | 15,852,440 |
| Dec 4, 2025 | 243.69 | 248.97 | 237.60 | 247.46 | 247.06 | 3.66% | 20,912,133 |
| Dec 3, 2025 | 235.36 | 239.26 | 233.16 | 238.72 | 238.34 | 1.71% | 13,781,999 |
| Dec 2, 2025 | 233.02 | 236.65 | 231.62 | 234.71 | 234.33 | 0.81% | 7,626,188 |
| Dec 1, 2025 | 228.67 | 234.25 | 228.60 | 232.83 | 232.45 | 0.99% | 5,634,655 |
| Nov 28, 2025 | 229.00 | 232.56 | 228.63 | 230.54 | 230.17 | 1.05% | 3,691,505 |
| Nov 26, 2025 | 230.51 | 232.82 | 226.00 | 228.15 | 227.78 | -2.55% | 8,506,615 |
| Nov 25, 2025 | 226.80 | 234.63 | 226.52 | 234.12 | 233.74 | 3.22% | 10,232,974 |
| Nov 24, 2025 | 227.34 | 228.84 | 225.04 | 226.82 | 226.45 | -0.13% | 8,563,304 |
| Nov 21, 2025 | 224.86 | 228.68 | 221.96 | 227.11 | 226.74 | 0.77% | 7,479,250 |
| Nov 20, 2025 | 229.25 | 231.07 | 223.30 | 225.37 | 225.01 | -1.10% | 7,521,103 |
| Nov 19, 2025 | 232.00 | 232.28 | 225.06 | 227.88 | 227.51 | -2.41% | 9,710,689 |
| Nov 18, 2025 | 236.24 | 237.79 | 230.27 | 233.50 | 233.12 | -1.49% | 8,045,145 |
| Nov 17, 2025 | 242.07 | 242.83 | 235.59 | 237.03 | 236.65 | -2.72% | 5,280,850 |
| Nov 14, 2025 | 238.31 | 245.18 | 237.42 | 243.66 | 243.27 | 1.34% | 5,512,886 |
| Nov 13, 2025 | 245.25 | 245.90 | 239.91 | 240.43 | 240.04 | -2.27% | 5,542,078 |
| Nov 12, 2025 | 245.74 | 248.43 | 243.68 | 246.02 | 245.62 | 0.62% | 4,278,214 |
| Nov 11, 2025 | 241.90 | 245.70 | 241.16 | 244.50 | 244.11 | 1.15% | 5,762,752 |
| Nov 10, 2025 | 240.00 | 241.91 | 235.08 | 241.71 | 241.32 | 0.76% | 6,486,584 |
| Nov 7, 2025 | 236.15 | 240.97 | 235.79 | 239.88 | 239.49 | 0.25% | 5,741,472 |
| Nov 6, 2025 | 250.54 | 250.54 | 234.48 | 239.27 | 238.88 | -5.31% | 11,041,831 |
| Nov 5, 2025 | 254.70 | 256.83 | 252.01 | 252.68 | 252.27 | -0.69% | 5,241,235 |
| Nov 4, 2025 | 258.15 | 259.26 | 253.46 | 254.44 | 254.03 | -2.64% | 6,792,207 |
| Nov 3, 2025 | 260.00 | 261.56 | 255.10 | 261.34 | 260.92 | 0.36% | 7,054,310 |
| Oct 31, 2025 | 254.80 | 261.82 | 252.63 | 260.41 | 259.99 | 1.47% | 6,878,316 |
| Oct 30, 2025 | 250.50 | 259.28 | 250.00 | 256.65 | 256.24 | 2.06% | 7,767,832 |
| Oct 29, 2025 | 252.00 | 253.57 | 249.04 | 251.46 | 251.05 | -1.10% | 7,904,176 |
| Oct 28, 2025 | 255.47 | 258.84 | 254.14 | 254.26 | 253.85 | -0.47% | 6,435,589 |
| Oct 27, 2025 | 257.08 | 258.10 | 254.92 | 255.47 | 255.06 | 0.25% | 4,942,412 |
| Oct 24, 2025 | 257.42 | 258.50 | 254.00 | 254.83 | 254.42 | -0.09% | 5,490,805 |
| Oct 23, 2025 | 257.60 | 258.56 | 254.12 | 255.05 | 254.64 | -0.62% | 6,110,051 |
| Oct 22, 2025 | 262.20 | 262.40 | 256.51 | 256.64 | 256.23 | -2.57% | 9,369,960 |
| Oct 21, 2025 | 254.50 | 267.13 | 254.00 | 263.41 | 262.99 | 3.59% | 13,354,739 |
| Oct 20, 2025 | 245.00 | 255.40 | 244.30 | 254.28 | 253.87 | 4.61% | 9,963,869 |
| Oct 17, 2025 | 246.57 | 250.78 | 242.16 | 243.08 | 242.69 | -1.19% | 10,851,168 |
| Oct 16, 2025 | 253.19 | 256.74 | 242.67 | 246.00 | 245.60 | 3.98% | 24,869,700 |
| Oct 15, 2025 | 240.87 | 241.32 | 235.90 | 236.58 | 236.20 | -1.33% | 8,389,242 |
| Oct 14, 2025 | 248.11 | 248.28 | 239.55 | 239.77 | 239.38 | -3.61% | 9,123,850 |
| Oct 13, 2025 | 242.89 | 249.35 | 242.37 | 248.75 | 248.35 | 2.93% | 8,276,527 |
| Oct 10, 2025 | 246.52 | 249.05 | 240.72 | 241.68 | 241.29 | -1.49% | 7,988,316 |
| Oct 9, 2025 | 239.27 | 245.96 | 237.15 | 245.33 | 244.93 | 2.04% | 7,929,056 |