Salesforce, Inc. CRM
217.84 USD +0.27 (+0.12%)
Regular-session close
217.00 -0.84 -0.39%
After hours · Nov 13, 7:28 PM ET
215.58 Day range 220.00
150.12 52-week range 266.23
- YTD
- -17.77%
- 1 year
- -9.40%
CRM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 220.00 | 220.00 | 215.58 | 217.84 | +0.27 | +0.12% | 5,012,364 |
| Nov 12, 2026 | 218.53 | 219.35 | 213.77 | 217.57 | -0.44 | -0.20% | 3,640,400 |
| Nov 11, 2026 | 214.91 | 218.23 | 213.50 | 218.01 | +4.53 | +2.12% | 6,208,000 |
| Nov 10, 2026 | 214.57 | 214.89 | 208.88 | 213.48 | -1.46 | -0.68% | 7,874,400 |
| Nov 9, 2026 | 214.75 | 217.45 | 213.79 | 214.94 | +1.29 | +0.60% | 6,664,800 |
| Nov 6, 2026 | 216.71 | 218.77 | 211.00 | 213.65 | -8.76 | -3.94% | 6,710,100 |
| Nov 5, 2026 | 229.06 | 229.39 | 220.08 | 222.41 | -4.70 | -2.07% | 8,182,900 |
| Nov 4, 2026 | 229.00 | 234.36 | 225.02 | 227.11 | +4.91 | +2.21% | 6,505,600 |
| Nov 3, 2026 | 222.40 | 223.50 | 214.67 | 222.20 | -3.98 | -1.76% | 6,704,000 |
| Nov 2, 2026 | 229.75 | 232.95 | 225.15 | 226.18 | -2.99 | -1.30% | 6,614,900 |
| Oct 30, 2026 | 231.34 | 234.62 | 227.68 | 229.17 | -1.73 | -0.75% | 7,893,200 |
| Oct 29, 2026 | 230.16 | 233.97 | 225.04 | 230.90 | -11.21 | -4.63% | 7,687,500 |
| Oct 28, 2026 | 237.52 | 244.64 | 237.01 | 242.11 | +1.22 | +0.51% | 6,595,700 |
| Oct 27, 2026 | 245.20 | 248.08 | 240.63 | 240.89 | -6.72 | -2.71% | 7,587,000 |
| Oct 26, 2026 | 247.76 | 250.99 | 243.43 | 247.61 | -0.96 | -0.39% | 5,690,100 |
| Oct 23, 2026 | 248.59 | 249.41 | 242.30 | 248.57 | -1.72 | -0.69% | 5,841,700 |
| Oct 22, 2026 | 244.60 | 252.42 | 242.70 | 250.29 | +8.51 | +3.52% | 9,741,300 |
| Oct 21, 2026 | 241.40 | 244.18 | 237.23 | 241.78 | -0.65 | -0.27% | 5,429,600 |
| Oct 20, 2026 | 235.75 | 244.14 | 235.60 | 242.43 | -0.02 | -0.01% | 8,137,800 |
| Oct 19, 2026 | 238.48 | 243.01 | 236.90 | 242.45 | +1.75 | +0.73% | 7,039,400 |
| Oct 16, 2026 | 250.51 | 251.94 | 237.26 | 240.70 | -6.04 | -2.45% | 8,339,700 |
| Oct 15, 2026 | 238.50 | 247.18 | 238.02 | 246.74 | +10.79 | +4.57% | 8,731,200 |
| Oct 14, 2026 | 238.40 | 240.11 | 233.59 | 235.95 | -2.06 | -0.87% | 6,159,600 |
| Oct 13, 2026 | 236.00 | 245.06 | 234.70 | 238.01 | +4.09 | +1.75% | 9,071,700 |
| Oct 12, 2026 | 236.65 | 240.90 | 231.48 | 233.92 | +4.79 | +2.09% | 8,870,600 |
| Oct 9, 2026 | 229.60 | 230.71 | 226.66 | 229.13 | +1.33 | +0.58% | 4,679,800 |
| Oct 8, 2026 | 225.46 | 227.95 | 220.29 | 227.80 | +3.24 | +1.44% | 6,183,900 |
| Oct 7, 2026 | 225.24 | 226.50 | 221.53 | 224.56 | -0.43 | -0.19% | 5,187,200 |
| Oct 6, 2026 | 231.75 | 233.00 | 222.89 | 224.99 | -4.80 | -2.09% | 7,296,800 |
| Oct 5, 2026 | 234.43 | 235.02 | 227.81 | 229.79 | -4.90 | -2.09% | 6,365,500 |
| Oct 2, 2026 | 238.11 | 239.00 | 233.17 | 234.69 | -2.00 | -0.84% | 7,901,800 |
| Oct 1, 2026 | 235.28 | 239.45 | 230.75 | 236.69 | +7.12 | +3.10% | 9,571,200 |
| Sep 30, 2026 | 225.40 | 233.76 | 224.43 | 229.57 | +4.26 | +1.89% | 11,228,200 |
| Sep 29, 2026 | 227.27 | 228.98 | 223.43 | 225.31 | -1.96 | -0.86% | 13,506,300 |
| Sep 28, 2026 | 224.97 | 230.57 | 221.18 | 227.27 | -6.75 | -2.88% | 10,327,500 |
| Sep 25, 2026 | 237.03 | 239.37 | 233.38 | 234.02 | -4.20 | -1.76% | 8,735,500 |
| Sep 24, 2026 | 240.64 | 242.09 | 237.00 | 238.22 | +0.64 | +0.27% | 11,074,000 |
| Sep 23, 2026 | 234.42 | 241.12 | 234.24 | 237.58 | +4.30 | +1.84% | 12,353,500 |
| Sep 22, 2026 | 241.50 | 242.44 | 229.81 | 233.28 | -3.14 | -1.33% | 13,635,600 |
| Sep 21, 2026 | 239.80 | 241.34 | 236.25 | 236.42 | -1.50 | -0.63% | 10,581,900 |
| Sep 18, 2026 | 244.25 | 244.25 | 236.55 | 237.92 | -4.93 | -2.03% | 21,962,400 |
| Sep 17, 2026 | 244.18 | 247.00 | 241.52 | 242.85 | -7.69 | -3.07% | 16,611,300 |
| Sep 16, 2026 | 251.85 | 256.40 | 249.60 | 250.54 | -5.11 | -2.00% | 9,423,800 |
| Sep 15, 2026 | 256.89 | 262.34 | 255.08 | 255.65 | -3.78 | -1.46% | 11,502,800 |
| Sep 14, 2026 | 255.75 | 260.18 | 251.50 | 259.43 | +11.71 | +4.73% | 12,963,700 |
| Sep 11, 2026 | 242.02 | 250.55 | 242.02 | 247.72 | +4.72 | +1.94% | 9,738,300 |
| Sep 10, 2026 | 245.35 | 248.50 | 241.75 | 243.00 | -1.16 | -0.48% | 10,732,600 |
| Sep 9, 2026 | 249.78 | 254.80 | 243.45 | 244.16 | -4.96 | -1.99% | 11,853,700 |
| Sep 8, 2026 | 253.72 | 254.00 | 245.89 | 249.12 | -10.11 | -3.90% | 17,482,700 |
| Sep 4, 2026 | 263.36 | 263.60 | 257.82 | 259.23 | -5.20 | -1.97% | 10,490,600 |
| Sep 3, 2026 | 261.98 | 268.27 | 261.60 | 264.43 | +7.50 | +2.92% | 16,028,300 |
| Sep 2, 2026 | 259.38 | 264.55 | 253.60 | 256.93 | -1.18 | -0.46% | 14,393,700 |
| Sep 1, 2026 | 255.01 | 262.32 | 254.25 | 258.11 | +0.57 | +0.22% | 15,897,500 |
| Aug 31, 2026 | 254.39 | 262.28 | 254.39 | 257.54 | +1.54 | +0.60% | 22,471,500 |
| Aug 28, 2026 | 250.47 | 263.53 | 249.00 | 256.00 | +3.95 | +1.57% | 34,362,700 |
| Aug 27, 2026 | 230.05 | 254.48 | 230.05 | 252.05 | +46.43 | +22.58% | 55,517,500 |
| Aug 26, 2026 | 199.94 | 206.44 | 198.95 | 205.62 | -0.07 | -0.03% | 14,888,900 |
| Aug 25, 2026 | 205.85 | 210.31 | 204.76 | 205.69 | -3.37 | -1.61% | 10,081,800 |
| Aug 24, 2026 | 208.42 | 213.17 | 207.39 | 209.06 | -0.11 | -0.05% | 9,580,200 |
| Aug 21, 2026 | 205.58 | 211.07 | 204.73 | 209.17 | +3.74 | +1.82% | 9,685,400 |
| Aug 20, 2026 | 205.22 | 207.88 | 203.00 | 205.43 | -0.66 | -0.32% | 11,482,300 |
| Aug 19, 2026 | 194.21 | 207.95 | 194.21 | 206.09 | +9.95 | +5.07% | 17,843,600 |
| Aug 18, 2026 | 194.09 | 199.41 | 193.23 | 196.14 | +5.17 | +2.71% | 14,152,900 |
| Aug 17, 2026 | 193.83 | 194.94 | 189.91 | 190.97 | -5.24 | -2.67% | 14,378,800 |
| Aug 14, 2026 | 202.75 | 204.40 | 195.32 | 196.21 | -5.16 | -2.56% | 8,664,800 |
65 days, newest first. Daily bars as drawn on the CRM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.