Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
250.76
+6.75 (2.77%)
At close: Sep 5, 2025, 4:00 PM
250.40
-0.36 (-0.14%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025244.83251.13244.36250.76250.762.77%13,029,436
Sep 4, 2025240.06245.22234.62244.01244.01-4.85%30,967,514
Sep 3, 2025255.06258.00250.55256.45256.451.42%15,358,533
Sep 2, 2025254.82254.99248.75252.86252.86-1.32%9,312,525
Aug 29, 2025255.40257.64252.87256.25256.250.68%7,363,207
Aug 28, 2025252.48255.65250.29254.53254.531.75%8,461,229
Aug 27, 2025245.75250.37245.61250.16250.162.63%6,506,877
Aug 26, 2025246.70248.83242.85243.74243.74-1.67%8,862,311
Aug 25, 2025249.37249.37246.79247.87247.87-0.17%4,957,726
Aug 22, 2025245.78249.53244.11248.29248.291.00%6,694,286
Aug 21, 2025245.04246.29240.02245.83245.83-0.25%5,646,824
Aug 20, 2025245.70247.57244.45246.45246.450.18%8,195,052
Aug 19, 2025245.00248.50243.45246.00246.000.83%8,642,172
Aug 18, 2025239.77244.52239.49243.97243.970.63%8,809,192
Aug 15, 2025236.15244.50234.63242.44242.443.89%12,942,819
Aug 14, 2025237.00237.00232.87233.37233.37-1.54%7,544,771
Aug 13, 2025233.01237.35229.61237.03237.032.32%10,209,168
Aug 12, 2025233.00233.67226.48231.66231.66-0.44%13,183,187
Aug 11, 2025238.92241.87231.57232.68232.68-3.26%10,740,077
Aug 8, 2025241.29242.95237.83240.51240.51-0.15%8,812,027
Aug 7, 2025250.69253.01236.97240.88240.88-3.33%10,010,178
Aug 6, 2025249.37250.26247.02249.17249.170.68%5,834,652
Aug 5, 2025253.01253.29247.01247.49247.49-1.91%6,760,966
Aug 4, 2025251.00253.50250.64252.32252.320.63%4,403,485
Aug 1, 2025254.99255.99250.13250.74250.74-2.94%7,646,866
Jul 31, 2025265.00265.04257.86258.33258.33-2.45%7,340,250
Jul 30, 2025266.87267.77263.33264.81264.81-0.96%3,928,206
Jul 29, 2025271.60274.00267.31267.39267.39-1.06%5,137,094
Jul 28, 2025269.50270.34266.59270.25270.250.42%4,533,658
Jul 25, 2025268.01271.10267.01269.11269.110.53%4,015,439
Jul 24, 2025267.98269.30265.64267.70267.700.18%5,877,061
Jul 23, 2025263.92268.48262.50267.22267.221.38%5,620,704
Jul 22, 2025263.00265.89262.00263.59263.590.50%5,001,439
Jul 21, 2025263.62264.31261.64262.28262.28-0.04%6,714,731
Jul 18, 2025260.30262.98259.12262.38262.380.96%6,381,212
Jul 17, 2025257.99260.20256.66259.88259.880.75%5,837,430
Jul 16, 2025258.93258.98254.52257.95257.950.14%5,649,489
Jul 15, 2025261.00261.81257.23257.58257.58-0.81%5,201,492
Jul 14, 2025258.60262.23257.50259.68259.680.62%6,533,856
Jul 11, 2025262.58262.95257.26258.07258.07-2.24%7,011,161
Jul 10, 2025270.90271.49263.21263.97263.97-2.57%7,252,495
Jul 9, 2025274.36275.56269.37270.92270.92-1.00%6,373,573
Jul 8, 2025270.79276.80269.73273.65273.651.43%6,661,156
Jul 7, 2025271.51274.00268.21269.80269.80-0.86%6,283,544
Jul 3, 2025269.70274.73269.32272.15272.151.09%5,031,804
Jul 2, 2025271.52271.72265.65269.21269.21-0.99%6,115,241
Jul 1, 2025272.08274.00270.64271.91271.91-0.29%6,256,810
Jun 30, 2025274.46276.38270.40272.69272.69-0.27%8,541,909
Jun 27, 2025271.86274.17269.43273.42273.420.99%21,741,379
Jun 26, 2025268.78271.01265.16270.74270.741.11%6,707,978