Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
259.43
+11.71 (4.73%)
At close: Sep 14, 2026, 4:00 PM EDT
259.03
-0.40 (-0.15%)
After-hours: Sep 14, 2026, 6:59 PM EDT
Salesforce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 255.75 | 260.18 | 251.50 | 259.43 | 259.43 | 4.73% | 12,728,738 |
| Sep 11, 2026 | 242.02 | 250.55 | 242.02 | 247.72 | 247.72 | 1.94% | 9,638,177 |
| Sep 10, 2026 | 245.35 | 248.50 | 241.75 | 243.00 | 243.00 | -0.48% | 9,112,234 |
| Sep 9, 2026 | 249.78 | 254.80 | 243.45 | 244.16 | 244.16 | -1.99% | 11,803,676 |
| Sep 8, 2026 | 253.72 | 254.00 | 245.89 | 249.12 | 249.12 | -3.90% | 15,301,922 |
| Sep 4, 2026 | 263.36 | 263.60 | 257.82 | 259.23 | 259.23 | -1.97% | 10,170,241 |
| Sep 3, 2026 | 261.98 | 268.27 | 261.60 | 264.43 | 264.43 | 2.92% | 14,758,748 |
| Sep 2, 2026 | 259.38 | 264.55 | 253.60 | 256.93 | 256.93 | -0.46% | 13,154,492 |
| Sep 1, 2026 | 255.01 | 262.32 | 254.25 | 258.11 | 258.11 | 0.22% | 15,037,382 |
| Aug 31, 2026 | 254.39 | 262.28 | 254.39 | 257.54 | 257.54 | 0.60% | 20,751,175 |
| Aug 28, 2026 | 250.47 | 263.53 | 249.00 | 256.00 | 256.00 | 1.57% | 34,262,175 |
| Aug 27, 2026 | 230.05 | 254.48 | 230.05 | 252.05 | 252.05 | 22.58% | 55,241,890 |
| Aug 26, 2026 | 199.94 | 206.44 | 198.95 | 205.62 | 205.62 | -0.03% | 11,699,335 |
| Aug 25, 2026 | 205.85 | 210.31 | 204.76 | 205.69 | 205.69 | -1.61% | 10,001,452 |
| 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 |