Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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