Salesforce Inc. (CRM)
NYSE: CRM
· Real-Time Price · USD
250.76
6.75 (2.77%)
At close: Sep 05, 2025, 3:59 PM
250.07
-0.28%
After-hours: Sep 05, 2025, 07:57 PM EDT
CRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 240.06 | 245.22 | 234.62 | 244.01 | 244.01 | -4.85% | 30,424,126 |
| Sep 3, 2025 | 255.06 | 258.00 | 250.55 | 256.45 | 256.45 | 1.42% | 17,417,946 |
| Sep 2, 2025 | 254.82 | 254.99 | 248.75 | 252.86 | 252.86 | -1.32% | 9,312,525 |
| Aug 29, 2025 | 255.40 | 257.64 | 252.87 | 256.25 | 256.25 | 0.68% | 7,363,207 |
| Aug 28, 2025 | 252.48 | 255.65 | 250.29 | 254.53 | 254.53 | 1.75% | 8,461,229 |
| Aug 27, 2025 | 245.75 | 250.37 | 245.61 | 250.16 | 250.16 | 2.63% | 6,506,900 |
| Aug 26, 2025 | 246.70 | 248.83 | 242.85 | 243.74 | 243.74 | -1.67% | 8,862,311 |
| Aug 25, 2025 | 249.37 | 249.37 | 246.79 | 247.87 | 247.87 | -0.17% | 4,957,726 |
| Aug 22, 2025 | 245.78 | 249.53 | 244.11 | 248.29 | 248.29 | 1.00% | 6,694,300 |
| Aug 21, 2025 | 245.04 | 246.29 | 240.02 | 245.83 | 245.83 | -0.25% | 5,646,824 |
| Aug 20, 2025 | 245.70 | 247.57 | 244.45 | 246.45 | 246.45 | 0.18% | 8,195,100 |
| Aug 19, 2025 | 245.00 | 248.50 | 243.45 | 246.00 | 246.00 | 0.83% | 8,642,200 |
| Aug 18, 2025 | 239.77 | 244.52 | 239.49 | 243.97 | 243.97 | 0.63% | 8,809,200 |
| Aug 15, 2025 | 236.15 | 244.50 | 234.63 | 242.44 | 242.44 | 3.89% | 12,942,819 |
| Aug 14, 2025 | 237.00 | 237.00 | 232.87 | 233.37 | 233.37 | -1.54% | 7,544,800 |
| Aug 13, 2025 | 233.01 | 237.35 | 229.61 | 237.03 | 237.03 | 2.32% | 10,209,200 |
| Aug 12, 2025 | 233.00 | 233.67 | 226.48 | 231.66 | 231.66 | -0.44% | 13,183,187 |
| Aug 11, 2025 | 238.92 | 241.87 | 231.57 | 232.68 | 232.68 | -3.26% | 10,740,100 |
| Aug 8, 2025 | 241.29 | 242.95 | 237.83 | 240.51 | 240.51 | -0.15% | 8,812,027 |
| Aug 7, 2025 | 250.69 | 253.01 | 236.97 | 240.88 | 240.88 | -3.33% | 10,010,200 |