Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	183.88	188.14	181.87	187.79	187.79	1.90%	9,825,291
Feb 17, 2026	190.97	193.00	183.17	184.29	184.29	-2.86%	13,597,641
Feb 13, 2026	186.44	193.45	184.30	189.72	189.72	2.31%	14,791,235
Feb 12, 2026	185.96	188.32	180.24	185.43	185.43	0.23%	16,744,594
Feb 11, 2026	193.15	193.67	181.81	185.00	185.00	-4.37%	16,196,278
Feb 10, 2026	191.90	199.10	190.75	193.45	193.45	-0.30%	13,266,914
Feb 9, 2026	189.30	195.20	185.73	194.03	194.03	1.40%	12,012,984
Feb 6, 2026	191.63	194.60	187.12	191.35	191.35	0.73%	13,556,487
Feb 5, 2026	193.99	199.56	188.79	189.97	189.97	-4.75%	21,763,237
Feb 4, 2026	193.31	200.67	187.28	199.44	199.44	1.56%	22,942,430
Feb 3, 2026	205.00	205.56	193.11	196.38	196.38	-6.85%	20,094,389
Feb 2, 2026	214.35	216.89	209.80	210.81	210.81	-0.70%	7,811,268
Jan 30, 2026	214.16	215.55	211.03	212.29	212.29	-0.84%	10,898,140
Jan 29, 2026	216.67	217.28	208.78	214.08	214.08	-6.09%	18,397,550
Jan 28, 2026	229.39	231.86	227.67	227.96	227.96	-0.25%	8,184,108
Jan 27, 2026	231.94	235.74	226.27	228.53	228.53	-0.38%	9,791,742
Jan 26, 2026	229.43	230.95	227.59	229.40	229.40	0.59%	7,109,544
Jan 23, 2026	226.78	230.85	226.65	228.05	228.05	-0.02%	8,654,776
Jan 22, 2026	222.24	228.72	221.11	228.09	228.09	2.94%	9,448,927
Jan 21, 2026	220.15	223.39	218.96	221.58	221.58	0.69%	12,418,989
Jan 20, 2026	223.54	227.94	219.36	220.07	220.07	-3.10%	12,970,227
Jan 16, 2026	232.95	232.95	226.44	227.11	227.11	-2.75%	13,796,076
Jan 15, 2026	237.02	238.84	231.67	233.53	233.53	-2.52%	11,445,496
Jan 14, 2026	239.18	242.24	236.46	239.57	239.57	-0.62%	10,120,520
Jan 13, 2026	257.66	260.91	240.36	241.06	241.06	-7.07%	13,537,391
Jan 12, 2026	259.00	261.56	255.77	259.40	259.40	-0.21%	4,922,034
Jan 9, 2026	260.00	261.03	256.51	259.94	259.94	-0.23%	5,170,560
Jan 8, 2026	264.40	265.20	260.41	260.53	260.53	-2.10%	5,234,293
Jan 7, 2026	263.50	267.83	263.50	266.12	266.12	1.22%	5,893,657
Jan 6, 2026	255.20	263.55	255.00	262.90	262.90	2.59%	5,997,806
Jan 5, 2026	253.62	259.59	252.31	256.26	256.26	1.04%	6,353,896
Jan 2, 2026	265.00	265.38	252.48	253.62	253.62	-4.26%	9,662,393
Dec 31, 2025	265.29	266.10	264.39	264.91	264.91	-0.38%	3,291,549
Dec 30, 2025	266.66	268.28	265.33	265.92	265.92	-0.12%	3,274,542
Dec 29, 2025	264.71	269.11	264.71	266.23	266.23	0.06%	4,143,036
Dec 26, 2025	264.80	267.91	264.80	266.08	266.08	0.31%	2,446,855
Dec 24, 2025	263.23	266.30	262.55	265.26	265.26	0.69%	1,942,677
Dec 23, 2025	262.72	264.24	260.52	263.43	263.43	-0.45%	4,281,329
Dec 22, 2025	260.62	264.63	258.41	264.63	264.63	1.82%	5,129,865
Dec 19, 2025	260.68	262.04	255.50	259.91	259.91	0.80%	18,164,158
Dec 18, 2025	258.42	260.07	256.16	257.85	257.85	-0.11%	5,652,129
Dec 17, 2025	256.33	261.97	256.25	258.14	257.72	1.27%	6,268,965
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