Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
234.69
-2.00 (-0.84%)
At close: Oct 2, 2026, 4:00 PM EDT
235.06
+0.37 (0.16%)
Pre-market: Oct 5, 2026, 7:44 AM EDT
Salesforce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 196.84 | 202.99 | 191.39 | 201.37 | 201.02 | 4.16% | 15,058,682 |
| Aug 12, 2026 | 192.00 | 196.50 | 191.78 | 193.32 | 192.98 | -2.10% | 12,787,896 |
| Aug 11, 2026 | 196.94 | 199.39 | 195.50 | 197.47 | 197.12 | -0.02% | 11,171,642 |
| Aug 10, 2026 | 190.17 | 198.18 | 190.00 | 197.51 | 197.16 | 2.47% | 9,706,611 |
| Aug 7, 2026 | 191.09 | 194.70 | 190.60 | 192.74 | 192.40 | 3.20% | 11,392,789 |
| Aug 6, 2026 | 183.44 | 187.02 | 183.00 | 186.77 | 186.44 | -3.22% | 13,297,636 |
| Aug 5, 2026 | 193.28 | 194.94 | 190.43 | 192.98 | 192.64 | 1.04% | 9,605,450 |
| Aug 4, 2026 | 183.09 | 191.29 | 183.00 | 190.99 | 190.65 | 2.71% | 9,326,930 |
| Aug 3, 2026 | 188.99 | 193.70 | 185.90 | 185.95 | 185.62 | 1.05% | 12,908,027 |
| Jul 31, 2026 | 177.70 | 184.45 | 177.03 | 184.02 | 183.70 | 1.83% | 9,691,524 |
| Jul 30, 2026 | 180.99 | 182.51 | 175.90 | 180.71 | 180.39 | -4.07% | 12,189,410 |
| Jul 29, 2026 | 182.01 | 190.18 | 182.01 | 188.38 | 188.05 | 3.79% | 18,139,477 |
| Jul 28, 2026 | 176.91 | 184.54 | 176.91 | 181.50 | 181.18 | 4.55% | 17,204,648 |
| Jul 27, 2026 | 168.00 | 176.95 | 167.14 | 173.60 | 173.30 | 6.07% | 17,317,431 |
| Jul 24, 2026 | 160.38 | 164.45 | 159.55 | 163.66 | 163.37 | 4.29% | 10,899,068 |