Salesforce, Inc. - CRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	250.83	260.57	260.57	261.88	249.5	15.32M
December 04, 2025	243.69	247.46	247.46	248.97	237.6	20.91M
December 03, 2025	235.36	238.72	238.72	239.23	233.16	9.21M
December 02, 2025	233.02	234.71	234.71	236.65	231.62	7.63M
December 01, 2025	228.67	232.83	232.83	234.25	228.6	5.63M
November 28, 2025	229	230.54	230.54	232.56	228.63	3.69M
November 26, 2025	230.51	228.15	228.15	232.82	226	7.92M
November 25, 2025	226.8	234.12	234.12	234.63	226.52	9.65M
November 24, 2025	227.34	226.82	226.82	228.84	225.04	8.56M
November 21, 2025	224.86	227.11	227.11	228.68	221.96	7.48M
November 20, 2025	229.25	225.37	225.37	231.07	223.3	7.52M
November 19, 2025	232	227.88	227.88	232.28	225.06	9.44M
November 18, 2025	236.24	233.5	233.5	237.79	230.27	8M
November 17, 2025	242.07	237.03	237.03	242.83	235.59	5.28M
November 14, 2025	238.31	243.66	243.66	245.16	237.42	5.37M
November 13, 2025	245.25	240.43	240.43	245.9	239.91	5.38M
November 12, 2025	245.74	246.02	246.02	248.43	243.68	4.18M
November 11, 2025	242.18	244.5	244.5	245.67	241.16	5.55M
November 10, 2025	240	241.71	241.71	241.91	235.08	6.49M
November 07, 2025	236.15	239.88	239.88	240.97	235.79	5.72M
November 06, 2025	250.54	239.27	239.27	250.54	234.48	10.94M
November 05, 2025	254.7	252.68	252.68	256.83	252.01	5.2M
November 04, 2025	258.15	254.44	254.44	259.26	253.46	6.73M
November 03, 2025	260	261.34	261.34	261.56	255.1	7.05M
October 31, 2025	254.79	260.41	260.41	261.82	252.72	6.79M
October 30, 2025	250.5	256.65	256.65	259.28	250	6.71M
October 29, 2025	252	251.46	251.46	253.57	249.04	7.8M
October 28, 2025	255.47	254.26	254.26	258.84	254.14	6.42M
October 27, 2025	257.08	255.47	255.47	258.1	254.92	4.84M
October 24, 2025	257.42	254.83	254.83	258.5	254	5.49M
October 23, 2025	257.6	255.05	255.05	258.46	254.12	5.68M
October 22, 2025	262.2	256.64	256.64	262.4	256.51	9.07M
October 21, 2025	254.5	263.41	263.41	267.13	254	13.34M
October 20, 2025	245	254.28	254.28	255.4	244.3	9.96M
October 17, 2025	246.57	243.08	243.08	250.78	242.16	10.73M
October 16, 2025	253.19	246	246	256.74	242.67	24.78M
October 15, 2025	240.87	236.58	236.58	241.32	235.9	8.39M
October 14, 2025	248.11	239.77	239.77	248.28	239.55	9.12M
October 13, 2025	242.89	248.75	248.75	249.35	242.37	8.28M
October 10, 2025	246.52	241.68	241.68	249.05	240.72	7.99M
October 09, 2025	239.27	245.33	245.33	245.96	237.15	6.59M
October 08, 2025	239.74	240.43	240.43	241.32	235.65	7.12M
October 07, 2025	246.48	239.74	239.74	247.36	237.55	8.32M
October 06, 2025	239.33	245.78	245.78	250.47	235.41	13.92M
October 03, 2025	238.75	240.36	240.36	242.81	238.5	8.85M
October 02, 2025	235.43	238.88	238.88	239.4	233.6	7.68M
October 01, 2025	236.49	235.69	235.69	242.47	233.51	10.02M
September 30, 2025	245.05	237	237	245.21	235.81	10.8M
September 29, 2025	244.72	245.1	245.1	245.82	242.87	6.37M
September 26, 2025	241.31	243.43	243.43	244.53	240.48	4.97M
September 25, 2025	244.5	240.95	240.95	244.66	239.49	8.09M
September 24, 2025	245.67	245.89	245.89	248.84	243.01	6.71M
September 23, 2025	249.74	244.56	244.56	251.36	244.13	7.66M
September 22, 2025	245.28	249.69	249.69	250.48	243.16	7.52M
September 19, 2025	246.02	247.09	247.09	247.2	243.35	6.03M
September 18, 2025	244.15	244.28	244.28	247.29	242.95	9.19M
September 17, 2025	239.97	242.21	242.21	243	239.38	10.07M
September 16, 2025	242.52	239.31	239.31	242.68	237.24	7.23M
September 15, 2025	243.25	242.52	242.52	244.71	240.84	7.24M
September 12, 2025	246.1	242.76	242.76	247.59	241.25	6.96M

Salesforce, Inc. (CRM) NYSE