Salesforce, Inc. - FOO.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	160.06	157.72	157.72	160.06	156.76	177
February 19, 2026	159.9	158.24	158.24	161.4	155.92	946
February 18, 2026	156.4	156.76	156.76	158.18	154.6	1,247
February 17, 2026	161.14	155.32	155.32	161.14	155	138
February 16, 2026	162	160.48	160.48	162.44	160.48	1,415
February 13, 2026	155.7	160.4	160.4	161.8	155.34	169
February 12, 2026	156.72	155.7	155.7	157.9	153	1,354
February 11, 2026	164.1	154	154	164.1	153	1,230
February 10, 2026	164.5	163.2	163.2	167.14	157.62	838
February 09, 2026	162	163	163	163.32	158	1,622
February 06, 2026	162.22	160.7	160.7	165.22	160	353
February 05, 2026	168.6	161.66	161.66	170.8	161.2	660
February 04, 2026	168	168.36	168.36	168.42	158.54	1,255
February 03, 2026	178.96	163.74	163.74	179.16	163.74	979
February 02, 2026	178.48	179.3	179.3	181.7	178.2	331
January 30, 2026	177	179.26	179.26	179.86	175.56	546
January 29, 2026	189	178	178	189	174.6	4,924
January 28, 2026	191.22	191.5	191.5	193.1	190.64	535
January 27, 2026	197	190.06	190.06	198.82	189.56	134
January 26, 2026	190	194.12	194.12	194.12	190	816
January 23, 2026	194.46	192.94	192.94	196.4	192.82	620
January 22, 2026	191.5	193.24	193.24	193.24	189.72	377
January 21, 2026	186	191.4	191.4	191.4	185.64	389
January 20, 2026	193	189.66	189.66	193.42	188.5	1,018
January 19, 2026	193.02	193.34	193.34	195.16	191	504
January 16, 2026	201.65	196	196	201.65	195.64	334
January 15, 2026	206.1	200.6	200.6	207.2	200.6	1,714
January 14, 2026	207.4	204.45	204.45	208.7	204.45	831
January 13, 2026	222.6	208.25	208.25	222.6	208.25	157
January 12, 2026	221.4	223.1	223.1	223.1	219.4	457
January 09, 2026	223.55	221.95	221.95	224.2	221.95	95
January 08, 2026	225	224.8	224.8	228	224.8	469
January 07, 2026	225.6	229.05	229.05	229.15	224.7	646
January 06, 2026	218.3	224.9	224.9	225	218.3	1,081
January 05, 2026	216	220.7	220.7	220.7	216	786
January 02, 2026	226.65	219.55	219.55	228.3	216.35	331
December 30, 2025	225.6	226.75	226.75	226.75	225.6	12
December 29, 2025	225.25	226.7	226.7	227.95	224.6	906
December 23, 2025	223.95	224.1	224.1	224.1	223.75	43
December 22, 2025	223.25	223.75	223.75	224.45	221.15	428
December 19, 2025	219.85	219.3	219.3	220	219.3	172
December 18, 2025	219.65	219.25	219.25	220.9	219.25	148
December 17, 2025	218	220.6	220.6	222.25	218	225
December 16, 2025	214.4	214.55	214.2	215.1	214.4	590
December 15, 2025	224.05	215.95	215.59	224.45	215.55	349
December 12, 2025	223.05	225.75	225.38	225.75	223.05	45
December 11, 2025	223.1	224.05	223.68	225.95	222.75	339
December 10, 2025	224.05	225.2	225.2	225.2	222.8	320
December 09, 2025	222.65	224.95	224.95	225.05	222.2	678
December 08, 2025	224.55	223.1	223.1	226.4	221.1	1,157
December 05, 2025	213.6	224.2	224.2	224.2	212.7	420
December 04, 2025	212	212.45	212.45	212.45	204.95	2,196
December 03, 2025	203	204.65	204.65	204.65	200.8	243
December 02, 2025	201.05	203.1	203.1	203.6	201.05	89
December 01, 2025	200	200	200	200	200	16
November 28, 2025	197.3	198.98	198.98	200.5	196.88	577
November 27, 2025	196	196.62	196.62	197.58	196	227
November 26, 2025	201.7	196.08	196.08	201.8	196.08	300
November 25, 2025	196.8	200.65	200.65	201.45	194.88	680
November 24, 2025	197.5	197.5	197.5	198.66	196.52	367

Salesforce, Inc. (FOO.F) FSX