Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
243.43
+2.48 (1.03%)
At close: Sep 26, 2025, 4:00 PM EDT
243.58
+0.15 (0.06%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 240.69 | 244.53 | 240.35 | 243.43 | 243.43 | 1.03% | 4,954,632 |
| Sep 25, 2025 | 244.50 | 244.66 | 239.49 | 240.95 | 240.95 | -2.01% | 8,145,495 |
| Sep 24, 2025 | 245.67 | 248.84 | 243.01 | 245.89 | 245.89 | 0.54% | 6,707,081 |
| Sep 23, 2025 | 249.74 | 251.36 | 244.13 | 244.56 | 244.56 | -2.05% | 7,669,787 |
| Sep 22, 2025 | 245.28 | 250.48 | 243.16 | 249.69 | 249.69 | 1.05% | 7,523,794 |
| Sep 19, 2025 | 246.02 | 247.20 | 243.35 | 247.09 | 247.09 | 1.15% | 11,813,947 |
| Sep 18, 2025 | 244.16 | 247.29 | 242.95 | 244.28 | 244.28 | 0.85% | 9,344,384 |
| Sep 17, 2025 | 239.97 | 243.00 | 239.38 | 242.21 | 242.21 | 1.21% | 10,123,962 |
| Sep 16, 2025 | 242.52 | 242.68 | 237.24 | 239.31 | 238.90 | -1.32% | 8,779,787 |
| Sep 15, 2025 | 243.25 | 244.71 | 240.84 | 242.52 | 242.10 | -0.10% | 7,244,575 |
| Sep 12, 2025 | 246.10 | 247.59 | 241.25 | 242.76 | 242.34 | -1.43% | 8,386,354 |
| Sep 11, 2025 | 243.70 | 247.17 | 243.50 | 246.28 | 245.86 | 1.53% | 6,944,891 |
| Sep 10, 2025 | 252.75 | 253.99 | 241.73 | 242.57 | 242.15 | -3.76% | 11,363,641 |
| Sep 9, 2025 | 251.32 | 255.34 | 251.21 | 252.06 | 251.63 | -0.08% | 10,901,937 |
| Sep 8, 2025 | 250.80 | 252.94 | 247.30 | 252.27 | 251.84 | 0.60% | 12,602,238 |
| Sep 5, 2025 | 244.83 | 251.13 | 244.36 | 250.76 | 250.33 | 2.77% | 13,029,436 |
| Sep 4, 2025 | 240.06 | 245.22 | 234.62 | 244.01 | 243.59 | -4.85% | 30,967,514 |
| Sep 3, 2025 | 255.06 | 258.00 | 250.55 | 256.45 | 256.01 | 1.42% | 15,358,533 |
| Sep 2, 2025 | 254.82 | 254.99 | 248.75 | 252.86 | 252.43 | -1.32% | 9,312,525 |
| Aug 29, 2025 | 255.40 | 257.64 | 252.87 | 256.25 | 255.81 | 0.68% | 7,363,207 |
| Aug 28, 2025 | 252.48 | 255.65 | 250.29 | 254.53 | 254.09 | 1.75% | 8,461,229 |
| Aug 27, 2025 | 245.75 | 250.37 | 245.61 | 250.16 | 249.73 | 2.63% | 6,506,877 |
| Aug 26, 2025 | 246.70 | 248.83 | 242.85 | 243.74 | 243.32 | -1.67% | 8,862,311 |
| Aug 25, 2025 | 249.37 | 249.37 | 246.79 | 247.87 | 247.45 | -0.17% | 4,957,726 |
| Aug 22, 2025 | 245.78 | 249.53 | 244.11 | 248.29 | 247.86 | 1.00% | 6,694,286 |
| Aug 21, 2025 | 245.04 | 246.29 | 240.02 | 245.83 | 245.41 | -0.25% | 5,646,824 |
| Aug 20, 2025 | 245.70 | 247.57 | 244.45 | 246.45 | 246.03 | 0.18% | 8,195,052 |
| Aug 19, 2025 | 245.00 | 248.50 | 243.45 | 246.00 | 245.58 | 0.83% | 8,642,172 |
| Aug 18, 2025 | 239.77 | 244.52 | 239.49 | 243.97 | 243.55 | 0.63% | 8,809,192 |
| Aug 15, 2025 | 236.15 | 244.50 | 234.63 | 242.44 | 242.02 | 3.89% | 12,942,819 |
| Aug 14, 2025 | 237.00 | 237.00 | 232.87 | 233.37 | 232.97 | -1.54% | 7,544,771 |
| Aug 13, 2025 | 233.01 | 237.35 | 229.61 | 237.03 | 236.62 | 2.32% | 10,209,168 |
| Aug 12, 2025 | 233.00 | 233.67 | 226.48 | 231.66 | 231.26 | -0.44% | 13,183,187 |
| Aug 11, 2025 | 238.92 | 241.87 | 231.57 | 232.68 | 232.28 | -3.26% | 10,740,077 |
| Aug 8, 2025 | 241.29 | 242.95 | 237.83 | 240.51 | 240.10 | -0.15% | 8,812,027 |
| Aug 7, 2025 | 250.69 | 253.01 | 236.97 | 240.88 | 240.47 | -3.33% | 10,010,178 |
| Aug 6, 2025 | 249.37 | 250.26 | 247.02 | 249.17 | 248.74 | 0.68% | 5,834,652 |
| Aug 5, 2025 | 253.01 | 253.29 | 247.01 | 247.49 | 247.07 | -1.91% | 6,760,966 |
| Aug 4, 2025 | 251.00 | 253.50 | 250.64 | 252.32 | 251.89 | 0.63% | 4,403,485 |
| Aug 1, 2025 | 254.99 | 255.99 | 250.13 | 250.74 | 250.31 | -2.94% | 7,646,866 |
| Jul 31, 2025 | 265.00 | 265.04 | 257.86 | 258.33 | 257.89 | -2.45% | 7,340,250 |
| Jul 30, 2025 | 266.87 | 267.77 | 263.33 | 264.81 | 264.36 | -0.96% | 3,928,206 |
| Jul 29, 2025 | 271.60 | 274.00 | 267.31 | 267.39 | 266.93 | -1.06% | 5,137,094 |
| Jul 28, 2025 | 269.50 | 270.34 | 266.59 | 270.25 | 269.79 | 0.42% | 4,533,658 |
| Jul 25, 2025 | 268.01 | 271.10 | 267.01 | 269.11 | 268.65 | 0.53% | 4,015,439 |
| Jul 24, 2025 | 267.98 | 269.30 | 265.64 | 267.70 | 267.24 | 0.18% | 5,877,061 |
| Jul 23, 2025 | 263.92 | 268.48 | 262.50 | 267.22 | 266.76 | 1.38% | 5,620,704 |
| Jul 22, 2025 | 263.00 | 265.89 | 262.00 | 263.59 | 263.14 | 0.50% | 5,001,439 |
| Jul 21, 2025 | 263.62 | 264.31 | 261.64 | 262.28 | 261.83 | -0.04% | 6,714,731 |
| Jul 18, 2025 | 260.30 | 262.98 | 259.12 | 262.38 | 261.93 | 0.96% | 6,381,212 |