Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	198.75	211.34	198.21	209.60	209.60	9.68%	27,126,288
May 29, 2026	180.24	194.15	180.02	191.10	191.10	8.47%	31,021,341
May 28, 2026	178.43	182.48	171.65	176.17	176.17	-0.75%	21,282,770
May 27, 2026	178.00	183.92	176.89	177.51	177.51	-0.88%	16,596,009
May 26, 2026	178.43	182.36	177.68	179.08	179.08	-0.55%	13,251,462
May 22, 2026	179.84	183.35	177.68	180.07	180.07	2.13%	9,969,384
May 21, 2026	175.38	177.34	171.99	176.31	176.31	-2.10%	10,037,361
May 20, 2026	176.04	180.31	173.34	180.10	180.10	0.38%	10,928,159
May 19, 2026	185.00	187.44	178.81	179.42	179.42	-0.03%	17,101,016
May 18, 2026	172.89	180.78	171.80	179.48	179.48	3.44%	13,512,097
May 15, 2026	169.25	175.97	169.00	173.51	173.51	3.54%	13,883,384
May 14, 2026	166.00	169.35	164.33	167.58	167.58	1.05%	9,749,385
May 13, 2026	169.78	169.78	164.75	165.84	165.84	-3.19%	11,951,930
May 12, 2026	177.58	177.58	170.58	171.31	171.31	-3.48%	10,214,014
May 11, 2026	179.91	182.50	176.31	177.49	177.49	-2.38%	11,145,016
May 8, 2026	179.68	181.87	176.88	181.82	181.82	-2.43%	15,123,889
May 7, 2026	184.60	188.58	184.00	186.34	186.34	2.84%	13,955,115
May 6, 2026	185.52	187.10	179.58	181.19	181.19	-3.10%	11,303,437
May 5, 2026	185.55	187.39	181.10	186.99	186.99	0.81%	9,740,802
May 4, 2026	184.24	190.31	183.97	185.48	185.48	0.90%	8,444,726
May 1, 2026	182.19	186.04	178.75	183.82	183.82	4.13%	12,324,379
Apr 30, 2026	178.30	178.69	173.00	176.53	176.53	-2.59%	14,408,281
Apr 29, 2026	179.20	181.78	177.35	181.22	181.22	-0.06%	6,882,845
Apr 28, 2026	182.43	184.42	181.32	181.32	181.32	0.63%	8,711,743
Apr 27, 2026	178.26	184.29	177.51	180.18	180.18	1.13%	11,906,973
Apr 24, 2026	175.62	178.45	174.40	178.16	178.16	2.80%	10,817,611
Apr 23, 2026	177.56	178.87	170.65	173.30	173.30	-8.69%	22,719,938
Apr 22, 2026	188.20	191.15	187.03	189.80	189.80	1.44%	14,565,948
Apr 21, 2026	186.60	193.56	184.10	187.11	187.11	0.45%	12,073,660
Apr 20, 2026	182.50	189.00	182.12	186.27	186.27	2.27%	14,382,264
Apr 17, 2026	185.43	187.98	181.03	182.14	182.14	0.51%	17,225,680
Apr 16, 2026	184.00	184.55	178.57	181.22	181.22	2.04%	11,866,659
Apr 15, 2026	174.22	179.62	172.88	177.60	177.60	3.67%	14,340,255
Apr 14, 2026	175.21	177.50	170.50	171.31	171.31	-0.87%	13,123,641
Apr 13, 2026	167.05	173.40	165.77	172.82	172.82	4.76%	12,390,752
Apr 10, 2026	171.26	171.26	163.52	164.96	164.96	-3.45%	18,109,343
Apr 9, 2026	173.17	174.29	167.12	170.85	170.85	-2.89%	20,855,393
Apr 8, 2026	186.50	186.77	175.78	176.37	175.93	-3.60%	13,472,050
Apr 7, 2026	184.95	186.58	182.02	182.96	182.50	-1.12%	12,344,587
Apr 6, 2026	187.50	188.14	183.60	185.03	184.57	-1.15%	14,390,963
Apr 2, 2026	185.30	187.58	181.58	187.18	186.71	0.50%	11,635,452
Apr 1, 2026	186.85	188.98	183.01	186.24	185.78	-0.23%	11,677,678
Mar 31, 2026	184.90	188.50	182.31	186.67	186.20	0.89%	11,041,377
Mar 30, 2026	180.10	186.39	179.58	185.03	184.57	3.19%	11,617,715
Mar 27, 2026	184.00	184.11	178.82	179.31	178.86	-3.41%	9,901,975
Mar 26, 2026	181.18	187.47	179.53	185.64	185.18	2.02%	10,330,721
Mar 25, 2026	185.70	187.39	179.85	181.96	181.51	-0.58%	12,565,193
Mar 24, 2026	192.14	192.14	182.29	183.02	182.56	-6.23%	18,631,394
Mar 23, 2026	197.09	198.05	192.00	195.18	194.69	-0.10%	13,976,236
Mar 20, 2026	193.21	195.67	190.00	195.38	194.89	0.20%	20,201,081