Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	179.91	182.50	176.31	177.49	177.49	-2.38%	9,285,716
May 8, 2026	179.68	181.87	176.88	181.82	181.82	-2.43%	11,336,317
May 7, 2026	184.60	188.58	184.00	186.34	186.34	2.84%	9,871,672
May 6, 2026	185.52	187.10	179.58	181.19	181.19	-3.10%	10,247,792
May 5, 2026	185.55	187.39	181.10	186.99	186.99	0.81%	9,669,369
May 4, 2026	184.24	190.31	183.97	185.48	185.48	0.90%	8,401,791
May 1, 2026	182.19	186.04	178.75	183.82	183.82	4.13%	12,303,631
Apr 30, 2026	178.30	178.69	173.00	176.53	176.53	-2.59%	14,237,966
Apr 29, 2026	179.20	181.78	177.35	181.22	181.22	-0.06%	5,833,934
Apr 28, 2026	182.43	184.42	181.32	181.32	181.32	0.63%	8,660,913
Apr 27, 2026	178.26	184.29	177.51	180.18	180.18	1.13%	11,775,810
Apr 24, 2026	175.62	178.45	174.40	178.16	178.16	2.80%	10,766,422
Apr 23, 2026	177.56	178.87	170.65	173.30	173.30	-8.69%	22,218,263
Apr 22, 2026	188.20	191.15	187.03	189.80	189.80	1.44%	12,927,330
Apr 21, 2026	186.60	193.56	184.10	187.11	187.11	0.45%	12,022,341
Apr 20, 2026	182.50	189.00	182.12	186.27	186.27	2.27%	13,596,142
Apr 17, 2026	185.43	187.98	181.03	182.14	182.14	0.51%	17,089,515
Apr 16, 2026	184.00	184.55	178.57	181.22	181.22	2.04%	11,693,761
Apr 15, 2026	174.22	179.62	172.88	177.60	177.60	3.67%	13,257,515
Apr 14, 2026	175.21	177.50	170.50	171.31	171.31	-0.87%	12,969,412
Apr 13, 2026	167.05	173.40	165.77	172.82	172.82	4.76%	12,347,776
Apr 10, 2026	171.26	171.26	163.52	164.96	164.96	-3.45%	17,877,636
Apr 9, 2026	173.17	174.29	167.12	170.85	170.85	-3.13%	16,302,929
Apr 8, 2026	186.50	186.77	175.78	176.37	175.93	-3.60%	13,274,968
Apr 7, 2026	184.95	186.58	182.02	182.96	182.50	-1.12%	12,344,587
Apr 6, 2026	187.50	188.14	183.60	185.03	184.57	-1.15%	14,390,963
Apr 2, 2026	185.30	187.58	181.58	187.18	186.71	0.50%	11,635,452
Apr 1, 2026	186.85	188.98	183.01	186.24	185.78	-0.23%	11,677,678
Mar 31, 2026	184.90	188.50	182.31	186.67	186.20	0.89%	11,041,377
Mar 30, 2026	180.10	186.39	179.58	185.03	184.57	3.19%	11,617,715
Mar 27, 2026	184.00	184.11	178.82	179.31	178.86	-3.41%	9,901,975
Mar 26, 2026	181.18	187.47	179.53	185.64	185.18	2.02%	10,330,721
Mar 25, 2026	185.70	187.39	179.85	181.96	181.51	-0.58%	12,565,193
Mar 24, 2026	192.14	192.14	182.29	183.02	182.56	-6.23%	18,631,394
Mar 23, 2026	197.09	198.05	192.00	195.18	194.69	-0.10%	13,976,236
Mar 20, 2026	193.21	195.67	190.00	195.38	194.89	0.20%	20,201,081
Mar 19, 2026	195.59	200.40	193.30	194.99	194.50	0.33%	9,254,295
Mar 18, 2026	193.40	196.15	192.64	194.34	193.86	-0.50%	10,525,102
Mar 17, 2026	198.22	202.38	194.45	195.31	194.82	-1.53%	11,559,323
Mar 16, 2026	195.15	198.63	195.15	198.34	197.85	2.86%	13,419,635
Mar 13, 2026	199.73	201.00	191.75	192.83	192.35	-3.24%	14,834,718
Mar 12, 2026	194.13	204.86	193.15	199.28	198.78	2.65%	26,309,733
Mar 11, 2026	196.40	199.55	191.29	194.13	193.65	-0.40%	9,580,004
Mar 10, 2026	197.26	199.57	190.60	194.91	194.42	-1.95%	14,467,396
Mar 9, 2026	198.56	203.67	195.87	198.79	198.29	-1.64%	10,754,797
Mar 6, 2026	200.79	202.96	197.37	202.11	201.61	0.36%	9,657,395
Mar 5, 2026	194.36	204.42	194.24	201.39	200.89	4.30%	15,860,914
Mar 4, 2026	195.10	196.47	192.10	193.08	192.60	-1.51%	11,583,729
Mar 3, 2026	190.75	198.67	189.58	196.05	195.56	1.61%	13,208,923
Mar 2, 2026	192.50	195.94	190.68	192.95	192.47	-0.94%	9,932,748