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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	243.7	246.28	246.28	247.17	243.5	6.94M
September 10, 2025	252.75	242.57	242.57	253.99	241.73	10.07M
September 09, 2025	251.32	252.03	252.03	255.26	251.32	6.84M
September 08, 2025	250.8	252.27	252.27	252.94	247.3	12.6M
September 05, 2025	244.83	250.76	250.76	251.13	244.36	12.87M
September 04, 2025	240.06	244.01	244.01	245.22	234.62	30.42M
September 03, 2025	255.06	256.45	256.45	258	250.55	16.13M
September 02, 2025	254.82	252.86	252.86	254.99	248.75	9.22M
August 29, 2025	255.4	256.25	256.25	257.64	252.87	7.32M
August 28, 2025	252.48	254.53	254.53	255.65	250.29	8.46M
August 27, 2025	245.75	250.16	250.16	250.37	245.61	6.02M
August 26, 2025	246.7	243.74	243.74	248.83	242.85	8.81M
August 25, 2025	249.37	247.87	247.87	249.37	246.79	4.96M
August 22, 2025	245.78	248.29	248.29	249.52	244.11	5.49M
August 21, 2025	245.04	245.83	245.83	246.29	240.02	5.48M
August 20, 2025	245.7	246.45	246.45	247.57	244.45	8.2M
August 19, 2025	245	246	246	248.5	243.45	8.64M
August 18, 2025	239.77	243.97	243.97	244.52	239.49	8.81M
August 15, 2025	236.15	242.44	242.44	244.5	234.63	12.94M
August 14, 2025	237	233.37	233.37	237	232.87	7.52M
August 13, 2025	233.01	237.03	237.03	237.35	229.61	10.21M
August 12, 2025	233	231.66	231.66	233.67	226.48	13.18M
August 11, 2025	238.92	232.68	232.68	241.87	231.57	10.74M
August 08, 2025	241.29	240.51	240.51	242.95	237.83	8.81M
August 07, 2025	250.69	240.88	240.88	253.01	236.97	10.01M
August 06, 2025	249.37	249.17	249.17	250.26	247.02	5.81M
August 05, 2025	253.01	247.49	247.49	253.29	247.01	6.76M
August 04, 2025	251	252.32	252.32	253.5	250.64	4.4M
August 01, 2025	254.9	250.74	250.74	255.99	249.78	6.65M
July 31, 2025	265	258.33	258.33	265.04	257.86	7.34M
July 30, 2025	267.64	264.81	264.81	267.77	263.33	3.91M
July 29, 2025	271.6	267.39	267.39	273.86	267.32	4.36M
July 28, 2025	269.5	270.25	270.25	270.34	266.59	4.53M
July 25, 2025	268.01	269.11	269.11	271.1	267.01	4.02M
July 24, 2025	267.98	267.7	267.7	269.3	265.64	5.88M
July 23, 2025	263.92	267.22	267.22	268.48	262.5	5.62M
July 22, 2025	263	263.59	263.59	265.89	262	4.99M
July 21, 2025	263.62	262.28	262.28	264.31	261.64	6.71M
July 18, 2025	260.3	262.38	262.38	262.98	259.12	6.37M
July 17, 2025	257.99	259.88	259.88	260.2	256.65	4.8M
July 16, 2025	258.93	257.95	257.95	258.98	254.52	5.65M
July 15, 2025	261	257.58	257.58	261.81	257.23	4.03M
July 14, 2025	258.6	259.68	259.68	262.23	257.5	6.53M
July 11, 2025	262.58	258.07	258.07	262.95	257.25	5.98M
July 10, 2025	270.9	263.97	263.97	271.49	263.21	7.16M
July 09, 2025	274.36	270.92	270.92	275.56	269.37	6.37M
July 08, 2025	270.79	273.65	273.65	276.8	269.73	6.66M
July 07, 2025	271.51	269.8	269.8	274	268.21	6.28M
July 03, 2025	269.7	272.15	272.15	274.73	269.32	5.03M
July 02, 2025	271.52	269.21	269.21	271.71	265.65	6.12M
July 01, 2025	272.08	271.91	271.91	274	270.64	6.26M
June 30, 2025	274.46	272.69	272.69	276.38	270.4	8.54M
June 27, 2025	271.86	273.42	273.42	274.17	269.43	21.71M
June 26, 2025	268.78	270.74	270.74	271.01	265.16	6.71M
June 25, 2025	272	267.76	267.76	274	266.98	6.05M
June 24, 2025	265.71	271.17	271.17	273.38	265.44	9.71M

Salesforce, Inc. (CRM) NYSE