Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
228.15
-5.97 (-2.55%)
At close: Nov 26, 2025, 1:00 PM EST
228.62
+0.47 (0.21%)
Pre-market: Nov 28, 2025, 5:31 AM EST
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 230.51 | 232.82 | 226.00 | 228.15 | 228.15 | -2.55% | 7,913,999 |
| Nov 25, 2025 | 226.80 | 234.63 | 226.52 | 234.12 | 234.12 | 3.22% | 9,646,511 |
| Nov 24, 2025 | 227.34 | 228.84 | 225.04 | 226.82 | 226.82 | -0.13% | 8,448,265 |
| Nov 21, 2025 | 224.86 | 228.68 | 221.96 | 227.11 | 227.11 | 0.77% | 7,339,887 |
| Nov 20, 2025 | 229.25 | 231.07 | 223.30 | 225.37 | 225.37 | -1.10% | 7,515,312 |
| Nov 19, 2025 | 232.00 | 232.28 | 225.06 | 227.88 | 227.88 | -2.41% | 9,710,689 |
| Nov 18, 2025 | 236.24 | 237.79 | 230.27 | 233.50 | 233.50 | -1.49% | 8,045,145 |
| Nov 17, 2025 | 242.07 | 242.83 | 235.59 | 237.03 | 237.03 | -2.72% | 5,280,850 |
| Nov 14, 2025 | 238.31 | 245.18 | 237.42 | 243.66 | 243.66 | 1.34% | 5,512,886 |
| Nov 13, 2025 | 245.25 | 245.90 | 239.91 | 240.43 | 240.43 | -2.27% | 5,542,078 |
| Nov 12, 2025 | 245.74 | 248.43 | 243.68 | 246.02 | 246.02 | 0.62% | 4,278,214 |
| Nov 11, 2025 | 241.90 | 245.70 | 241.16 | 244.50 | 244.50 | 1.15% | 5,762,752 |
| Nov 10, 2025 | 240.00 | 241.91 | 235.08 | 241.71 | 241.71 | 0.76% | 6,486,584 |
| Nov 7, 2025 | 236.15 | 240.97 | 235.79 | 239.88 | 239.88 | 0.25% | 5,741,472 |
| Nov 6, 2025 | 250.54 | 250.54 | 234.48 | 239.27 | 239.27 | -5.31% | 11,041,831 |
| Nov 5, 2025 | 254.70 | 256.83 | 252.01 | 252.68 | 252.68 | -0.69% | 5,241,235 |
| Nov 4, 2025 | 258.15 | 259.26 | 253.46 | 254.44 | 254.44 | -2.64% | 6,792,207 |
| Nov 3, 2025 | 260.00 | 261.56 | 255.10 | 261.34 | 261.34 | 0.36% | 7,054,310 |
| Oct 31, 2025 | 254.80 | 261.82 | 252.63 | 260.41 | 260.41 | 1.47% | 6,878,316 |
| Oct 30, 2025 | 250.50 | 259.28 | 250.00 | 256.65 | 256.65 | 2.06% | 7,767,832 |
| Oct 29, 2025 | 252.00 | 253.57 | 249.04 | 251.46 | 251.46 | -1.10% | 7,904,176 |
| Oct 28, 2025 | 255.47 | 258.84 | 254.14 | 254.26 | 254.26 | -0.47% | 6,435,589 |
| Oct 27, 2025 | 257.08 | 258.10 | 254.92 | 255.47 | 255.47 | 0.25% | 4,942,412 |
| Oct 24, 2025 | 257.42 | 258.50 | 254.00 | 254.83 | 254.83 | -0.09% | 5,490,805 |
| Oct 23, 2025 | 257.60 | 258.56 | 254.12 | 255.05 | 255.05 | -0.62% | 6,110,051 |
| Oct 22, 2025 | 262.20 | 262.40 | 256.51 | 256.64 | 256.64 | -2.57% | 9,369,960 |
| Oct 21, 2025 | 254.50 | 267.13 | 254.00 | 263.41 | 263.41 | 3.59% | 13,354,739 |
| Oct 20, 2025 | 245.00 | 255.40 | 244.30 | 254.28 | 254.28 | 4.61% | 9,963,869 |
| Oct 17, 2025 | 246.57 | 250.78 | 242.16 | 243.08 | 243.08 | -1.19% | 10,851,168 |
| Oct 16, 2025 | 253.19 | 256.74 | 242.67 | 246.00 | 246.00 | 3.98% | 24,869,700 |
| Oct 15, 2025 | 240.87 | 241.32 | 235.90 | 236.58 | 236.58 | -1.33% | 8,389,242 |
| Oct 14, 2025 | 248.11 | 248.28 | 239.55 | 239.77 | 239.77 | -3.61% | 9,123,850 |
| Oct 13, 2025 | 242.89 | 249.35 | 242.37 | 248.75 | 248.75 | 2.93% | 8,276,527 |
| Oct 10, 2025 | 246.52 | 249.05 | 240.72 | 241.68 | 241.68 | -1.49% | 7,988,316 |
| Oct 9, 2025 | 239.27 | 245.96 | 237.15 | 245.33 | 245.33 | 2.04% | 7,929,056 |
| Oct 8, 2025 | 239.74 | 241.32 | 235.65 | 240.43 | 240.43 | 0.29% | 7,120,245 |
| Oct 7, 2025 | 246.48 | 247.36 | 237.55 | 239.74 | 239.74 | -2.46% | 8,387,424 |
| Oct 6, 2025 | 239.33 | 250.47 | 235.41 | 245.78 | 245.78 | 2.25% | 13,922,574 |
| Oct 3, 2025 | 238.75 | 242.81 | 238.50 | 240.36 | 240.36 | 0.62% | 8,849,786 |
| Oct 2, 2025 | 235.43 | 239.40 | 233.60 | 238.88 | 238.88 | 1.35% | 7,679,234 |
| Oct 1, 2025 | 236.49 | 242.47 | 233.51 | 235.69 | 235.69 | -0.55% | 10,016,630 |
| Sep 30, 2025 | 245.05 | 245.21 | 235.81 | 237.00 | 237.00 | -3.30% | 10,801,099 |
| Sep 29, 2025 | 244.72 | 245.82 | 242.87 | 245.10 | 245.10 | 0.69% | 6,373,506 |
| Sep 26, 2025 | 240.69 | 244.53 | 240.35 | 243.43 | 243.43 | 1.03% | 4,974,641 |
| 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 |