Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	208.42	213.17	207.39	209.06	209.06	-0.05%	8,261,471
Aug 21, 2026	205.58	211.07	204.73	209.17	209.17	1.82%	9,536,306
Aug 20, 2026	205.22	207.88	203.00	205.43	205.43	-0.32%	8,926,803
Aug 19, 2026	194.21	207.95	194.21	206.09	206.09	5.07%	16,295,389
Aug 18, 2026	194.09	199.41	193.23	196.14	196.14	2.71%	13,628,888
Aug 17, 2026	193.83	194.94	189.91	190.97	190.97	-2.67%	10,807,625
Aug 14, 2026	202.75	204.40	195.32	196.21	196.21	-2.56%	8,180,479
Aug 13, 2026	196.84	202.99	191.39	201.37	201.37	4.16%	14,897,601
Aug 12, 2026	192.00	196.50	191.78	193.32	193.32	-2.10%	8,850,835
Aug 11, 2026	196.94	199.39	195.50	197.47	197.47	-0.02%	10,080,310
Aug 10, 2026	190.17	198.18	190.00	197.51	197.51	2.47%	8,152,449
Aug 7, 2026	191.09	194.70	190.60	192.74	192.74	3.20%	10,709,090
Aug 6, 2026	183.44	187.02	183.00	186.77	186.77	-3.22%	11,151,161
Aug 5, 2026	193.28	194.94	190.43	192.98	192.98	1.04%	8,263,764
Aug 4, 2026	183.09	191.29	183.00	190.99	190.99	2.71%	8,787,101
Aug 3, 2026	188.99	193.70	185.90	185.95	185.95	1.05%	11,517,015
Jul 31, 2026	177.70	184.45	177.03	184.02	184.02	1.83%	8,394,128
Jul 30, 2026	180.99	182.51	175.90	180.71	180.71	-4.07%	11,638,401
Jul 29, 2026	182.01	190.18	182.01	188.38	188.38	3.79%	16,668,144
Jul 28, 2026	176.91	184.54	176.91	181.50	181.50	4.55%	16,300,130
Jul 27, 2026	168.00	176.95	167.14	173.60	173.60	6.07%	16,347,108
Jul 24, 2026	160.38	164.45	159.55	163.66	163.66	4.29%	10,606,603
Jul 23, 2026	165.05	165.88	155.15	156.93	156.93	-3.72%	11,820,691
Jul 22, 2026	169.47	169.57	162.21	163.00	163.00	-4.15%	11,916,372
Jul 21, 2026	167.06	172.43	166.93	170.06	170.06	-2.15%	11,430,245
Jul 20, 2026	167.86	175.39	166.50	173.79	173.79	1.77%	12,201,969
Jul 17, 2026	171.50	175.43	169.75	170.77	170.77	-1.11%	9,952,295
Jul 16, 2026	170.84	174.54	166.88	172.68	172.68	3.40%	11,148,009
Jul 15, 2026	170.52	172.80	166.56	167.00	167.00	-0.33%	13,291,656
Jul 14, 2026	162.49	171.35	161.47	167.56	167.56	-2.14%	13,079,236
Jul 13, 2026	165.92	172.76	165.92	171.22	171.22	4.84%	12,870,526
Jul 10, 2026	165.60	166.30	162.42	163.32	163.32	0.50%	8,037,951
Jul 9, 2026	158.33	163.80	156.48	162.50	162.50	-2.45%	13,823,410
Jul 8, 2026	167.37	167.53	164.78	166.58	166.58	-1.73%	8,117,610
Jul 7, 2026	169.22	172.38	167.68	169.52	169.52	2.34%	13,008,350
Jul 6, 2026	163.99	167.72	162.37	165.65	165.65	-0.28%	9,423,972
Jul 2, 2026	163.00	167.21	162.00	166.11	166.11	1.76%	10,306,426
Jul 1, 2026	162.22	165.81	161.20	163.23	163.23	4.19%	13,953,449
Jun 30, 2026	155.09	157.69	154.07	156.66	156.66	-0.80%	10,647,512
Jun 29, 2026	160.27	161.76	157.70	157.93	157.93	-0.28%	10,841,866
Jun 26, 2026	151.49	158.46	151.49	158.37	158.37	5.45%	19,573,241
Jun 25, 2026	150.01	154.00	148.78	150.19	150.19	-1.68%	11,241,542
Jun 24, 2026	151.81	157.06	150.40	152.76	152.76	-0.43%	12,492,607
Jun 23, 2026	151.65	155.18	150.85	153.42	153.42	2.20%	20,002,453
Jun 22, 2026	150.16	153.87	146.32	150.12	150.12	-1.09%	20,322,009
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