Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
248.57
-1.72 (-0.69%)
At close: Oct 23, 2026, 4:00 PM EDT
248.51
-0.06 (-0.02%)
After-hours: Oct 23, 2026, 7:59 PM EDT
Salesforce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 248.59 | 249.41 | 242.30 | 248.57 | 248.57 | -0.69% | 5,843,516 |
| Oct 22, 2026 | 244.60 | 252.42 | 242.70 | 250.29 | 250.29 | 3.52% | 9,605,580 |
| Oct 21, 2026 | 241.40 | 244.18 | 237.23 | 241.78 | 241.78 | -0.27% | 5,404,156 |
| Oct 20, 2026 | 235.75 | 244.14 | 235.60 | 242.43 | 242.43 | -0.01% | 8,110,976 |
| Oct 19, 2026 | 238.48 | 243.01 | 236.90 | 242.45 | 242.45 | 0.73% | 6,827,680 |
| Oct 16, 2026 | 250.51 | 251.94 | 237.26 | 240.70 | 240.70 | -2.45% | 8,207,333 |
| Oct 15, 2026 | 238.50 | 247.18 | 238.02 | 246.74 | 246.74 | 4.57% | 8,699,772 |
| Oct 14, 2026 | 238.40 | 240.11 | 233.59 | 235.95 | 235.95 | -0.87% | 6,033,264 |
| Oct 13, 2026 | 236.00 | 245.06 | 234.70 | 238.01 | 238.01 | 1.75% | 8,788,150 |
| Oct 12, 2026 | 236.65 | 240.90 | 231.48 | 233.92 | 233.92 | 2.09% | 8,275,871 |
| Oct 9, 2026 | 229.60 | 230.71 | 226.66 | 229.13 | 229.13 | 0.58% | 4,670,791 |
| Oct 8, 2026 | 225.46 | 227.95 | 220.29 | 227.80 | 227.80 | 1.44% | 5,397,070 |
| Oct 7, 2026 | 225.24 | 226.50 | 221.53 | 224.56 | 224.56 | -0.19% | 5,148,393 |
| Oct 6, 2026 | 231.75 | 233.00 | 222.89 | 224.99 | 224.99 | -2.09% | 7,261,446 |
| Oct 5, 2026 | 234.43 | 235.02 | 227.81 | 229.79 | 229.79 | -2.09% | 5,947,962 |
| Oct 2, 2026 | 238.11 | 239.00 | 233.17 | 234.69 | 234.69 | -0.84% | 7,819,971 |
| Oct 1, 2026 | 235.28 | 239.45 | 230.75 | 236.69 | 236.69 | 3.10% | 9,558,936 |
| Sep 30, 2026 | 225.40 | 233.76 | 224.43 | 229.57 | 229.57 | 1.89% | 9,697,722 |
| Sep 29, 2026 | 227.27 | 228.98 | 223.43 | 225.31 | 225.31 | -0.86% | 8,539,316 |
| Sep 28, 2026 | 224.97 | 230.57 | 221.18 | 227.27 | 227.27 | -2.88% | 10,242,005 |
| Sep 25, 2026 | 237.03 | 239.37 | 233.38 | 234.02 | 234.02 | -1.76% | 8,481,349 |
| Sep 24, 2026 | 240.64 | 242.09 | 237.00 | 238.22 | 238.22 | 0.27% | 9,410,063 |
| Sep 23, 2026 | 234.42 | 241.12 | 234.24 | 237.58 | 237.58 | 1.84% | 11,441,406 |
| Sep 22, 2026 | 241.50 | 242.44 | 229.81 | 233.28 | 233.28 | -1.33% | 11,608,204 |
| Sep 21, 2026 | 239.80 | 241.34 | 236.25 | 236.42 | 236.42 | -0.63% | 9,657,131 |
| Sep 18, 2026 | 244.25 | 244.25 | 236.55 | 237.92 | 237.92 | -2.03% | 20,508,283 |
| Sep 17, 2026 | 244.18 | 247.00 | 241.52 | 242.85 | 242.85 | -2.90% | 14,919,758 |
| Sep 16, 2026 | 251.85 | 256.40 | 249.60 | 250.54 | 250.10 | -2.00% | 9,299,503 |
| Sep 15, 2026 | 256.89 | 262.34 | 255.08 | 255.65 | 255.20 | -1.46% | 11,502,819 |
| Sep 14, 2026 | 255.75 | 260.18 | 251.50 | 259.43 | 258.97 | 4.73% | 12,966,104 |
| Sep 11, 2026 | 242.02 | 250.55 | 242.02 | 247.72 | 247.28 | 1.94% | 9,741,017 |
| Sep 10, 2026 | 245.35 | 248.50 | 241.75 | 243.00 | 242.57 | -0.48% | 10,735,743 |
| Sep 9, 2026 | 249.78 | 254.80 | 243.45 | 244.16 | 243.73 | -1.99% | 11,858,964 |
| Sep 8, 2026 | 253.72 | 254.00 | 245.89 | 249.12 | 248.68 | -3.90% | 17,482,726 |
| Sep 4, 2026 | 263.36 | 263.60 | 257.82 | 259.23 | 258.77 | -1.97% | 10,498,288 |
| Sep 3, 2026 | 261.98 | 268.27 | 261.60 | 264.43 | 263.97 | 2.92% | 16,037,830 |
| Sep 2, 2026 | 259.38 | 264.55 | 253.60 | 256.93 | 256.48 | -0.46% | 14,393,707 |
| Sep 1, 2026 | 255.01 | 262.32 | 254.25 | 258.11 | 257.66 | 0.22% | 15,897,531 |
| Aug 31, 2026 | 254.39 | 262.28 | 254.39 | 257.54 | 257.09 | 0.60% | 22,471,492 |
| Aug 28, 2026 | 250.47 | 263.53 | 249.00 | 256.00 | 255.55 | 1.57% | 34,362,722 |
| Aug 27, 2026 | 230.05 | 254.48 | 230.05 | 252.05 | 251.61 | 22.58% | 55,517,471 |
| Aug 26, 2026 | 199.94 | 206.44 | 198.95 | 205.62 | 205.26 | -0.03% | 14,888,872 |
| Aug 25, 2026 | 205.85 | 210.31 | 204.76 | 205.69 | 205.33 | -1.61% | 10,089,513 |
| Aug 24, 2026 | 208.42 | 213.17 | 207.39 | 209.06 | 208.69 | -0.05% | 9,586,822 |
| Aug 21, 2026 | 205.58 | 211.07 | 204.73 | 209.17 | 208.80 | 1.82% | 9,685,429 |
| Aug 20, 2026 | 205.22 | 207.88 | 203.00 | 205.43 | 205.07 | -0.32% | 11,482,298 |
| Aug 19, 2026 | 194.21 | 207.95 | 194.21 | 206.09 | 205.73 | 5.07% | 17,843,612 |
| Aug 18, 2026 | 194.09 | 199.41 | 193.23 | 196.14 | 195.80 | 2.71% | 14,152,940 |
| Aug 17, 2026 | 193.83 | 194.94 | 189.91 | 190.97 | 190.63 | -2.67% | 14,378,800 |
| Aug 14, 2026 | 202.75 | 204.40 | 195.32 | 196.21 | 195.87 | -2.56% | 8,664,790 |