Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	150.16	153.87	146.32	148.80	-	-1.96%	6,283,842
Jun 18, 2026	152.73	154.47	149.80	151.78	151.78	-2.09%	54,303,316
Jun 17, 2026	160.25	161.43	154.23	155.02	155.02	-4.14%	18,314,735
Jun 16, 2026	164.06	166.30	160.50	161.71	161.71	-1.73%	15,539,835
Jun 15, 2026	166.03	169.95	164.17	164.55	164.55	-0.81%	13,378,436
Jun 12, 2026	164.74	166.54	161.40	165.89	165.89	-0.34%	13,213,459
Jun 11, 2026	168.27	168.98	163.31	166.45	166.45	-2.36%	14,628,606
Jun 10, 2026	170.60	175.53	170.03	170.92	170.48	-2.53%	10,646,516
Jun 9, 2026	179.50	182.46	171.56	175.35	174.90	-3.94%	15,427,785
Jun 8, 2026	183.91	185.02	181.71	182.55	182.08	-1.68%	11,177,766
Jun 5, 2026	189.80	192.51	184.83	185.66	185.18	-1.64%	13,183,928
Jun 4, 2026	197.81	198.09	186.11	188.75	188.26	-0.98%	14,453,550
Jun 3, 2026	197.27	197.68	189.73	190.61	190.12	-5.09%	14,154,391
Jun 2, 2026	201.02	204.39	195.76	200.84	200.32	-4.18%	19,216,627
Jun 1, 2026	198.75	211.34	198.21	209.60	209.06	9.68%	27,594,795
May 29, 2026	180.24	194.15	180.02	191.10	190.61	8.47%	33,998,871
May 28, 2026	178.43	182.48	171.65	176.17	175.72	-0.75%	22,559,427
May 27, 2026	178.00	183.92	176.89	177.51	177.05	-0.88%	18,524,937
May 26, 2026	178.43	182.36	177.68	179.08	178.62	-0.55%	13,617,242
May 22, 2026	179.84	183.35	177.68	180.07	179.61	2.13%	10,184,791
May 21, 2026	175.38	177.34	171.99	176.31	175.86	-2.10%	10,949,098
May 20, 2026	176.04	180.31	173.34	180.10	179.64	0.38%	13,025,257
May 19, 2026	185.00	187.44	178.81	179.42	178.96	-0.03%	17,510,823
May 18, 2026	172.89	180.78	171.80	179.48	179.02	3.44%	13,671,181
May 15, 2026	169.25	175.97	169.00	173.51	173.06	3.54%	13,883,384
May 14, 2026	166.00	169.35	164.33	167.58	167.15	1.05%	9,749,385
May 13, 2026	169.78	169.78	164.75	165.84	165.41	-3.19%	11,951,930
May 12, 2026	177.58	177.58	170.58	171.31	170.87	-3.48%	10,214,014
May 11, 2026	179.91	182.50	176.31	177.49	177.03	-2.38%	11,145,016
May 8, 2026	179.68	181.87	176.88	181.82	181.35	-2.43%	15,123,889
May 7, 2026	184.60	188.58	184.00	186.34	185.86	2.84%	13,955,115
May 6, 2026	185.52	187.10	179.58	181.19	180.72	-3.10%	11,303,437
May 5, 2026	185.55	187.39	181.10	186.99	186.51	0.81%	9,740,802
May 4, 2026	184.24	190.31	183.97	185.48	185.00	0.90%	8,444,726
May 1, 2026	182.19	186.04	178.75	183.82	183.35	4.13%	12,324,379
Apr 30, 2026	178.30	178.69	173.00	176.53	176.08	-2.59%	14,408,281
Apr 29, 2026	179.20	181.78	177.35	181.22	180.75	-0.06%	6,882,845
Apr 28, 2026	182.43	184.42	181.32	181.32	180.85	0.63%	8,711,743
Apr 27, 2026	178.26	184.29	177.51	180.18	179.72	1.13%	11,906,973
Apr 24, 2026	175.62	178.45	174.40	178.16	177.70	2.80%	10,817,611
Apr 23, 2026	177.56	178.87	170.65	173.30	172.85	-8.69%	22,719,938
Apr 22, 2026	188.20	191.15	187.03	189.80	189.31	1.44%	14,565,948
Apr 21, 2026	186.60	193.56	184.10	187.11	186.63	0.45%	12,073,660
Apr 20, 2026	182.50	189.00	182.12	186.27	185.79	2.27%	14,382,264
Apr 17, 2026	185.43	187.98	181.03	182.14	181.67	0.51%	17,225,680
Apr 16, 2026	184.00	184.55	178.57	181.22	180.75	2.04%	11,866,659
Apr 15, 2026	174.22	179.62	172.88	177.60	177.14	3.67%	14,340,255
Apr 14, 2026	175.21	177.50	170.50	171.31	170.87	-0.87%	13,123,641
Apr 13, 2026	167.05	173.40	165.77	172.82	172.38	4.76%	12,390,752
Apr 10, 2026	171.26	171.26	163.52	164.96	164.54	-3.45%	18,109,343