Salesforce Inc. (CRM)
NYSE: CRM
· Real-Time Price · USD
243.46
2.51 (1.04%)
At close: Sep 26, 2025, 3:59 PM
243.55
0.04%
After-hours: Sep 26, 2025, 07:55 PM EDT
CRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 240.69 | 244.53 | 240.35 | 243.43 | 243.43 | 1.03% | 4,967,602 |
| Sep 25, 2025 | 244.50 | 244.66 | 239.49 | 240.95 | 240.95 | -2.01% | 8,145,500 |
| Sep 24, 2025 | 245.67 | 248.84 | 243.01 | 245.89 | 245.89 | 0.54% | 6,707,100 |
| Sep 23, 2025 | 249.74 | 251.36 | 244.13 | 244.56 | 244.56 | -2.05% | 7,669,800 |
| Sep 22, 2025 | 245.28 | 250.48 | 243.16 | 249.69 | 249.69 | 1.05% | 7,523,800 |
| Sep 19, 2025 | 246.02 | 247.20 | 243.35 | 247.09 | 247.09 | 1.15% | 11,813,947 |
| Sep 18, 2025 | 244.16 | 247.29 | 242.95 | 244.28 | 244.28 | 0.85% | 9,344,400 |
| Sep 17, 2025 | 239.97 | 243.00 | 239.38 | 242.21 | 242.21 | 1.21% | 10,124,000 |
| Sep 16, 2025 | 242.52 | 242.68 | 237.24 | 239.31 | 238.89 | -1.32% | 8,779,800 |
| Sep 15, 2025 | 243.25 | 244.71 | 240.84 | 242.52 | 242.10 | -0.10% | 7,244,600 |
| Sep 12, 2025 | 246.10 | 247.59 | 241.25 | 242.76 | 242.34 | -1.43% | 8,386,400 |
| Sep 11, 2025 | 243.70 | 247.17 | 243.50 | 246.28 | 245.85 | 1.53% | 6,944,900 |
| Sep 10, 2025 | 252.75 | 253.99 | 241.73 | 242.57 | 242.15 | -3.76% | 11,363,641 |
| Sep 9, 2025 | 251.32 | 255.34 | 251.21 | 252.06 | 251.62 | -0.08% | 10,901,937 |
| Sep 8, 2025 | 250.80 | 252.94 | 247.30 | 252.27 | 251.83 | 0.60% | 12,602,238 |
| Sep 5, 2025 | 244.83 | 251.13 | 244.36 | 250.76 | 250.32 | 2.77% | 13,029,436 |
| Sep 4, 2025 | 240.06 | 245.22 | 234.62 | 244.01 | 243.59 | -4.85% | 30,967,514 |
| Sep 3, 2025 | 255.06 | 258.00 | 250.55 | 256.45 | 256.00 | 1.42% | 17,417,946 |
| Sep 2, 2025 | 254.82 | 254.99 | 248.75 | 252.86 | 252.42 | -1.32% | 9,312,525 |
| Aug 29, 2025 | 255.40 | 257.64 | 252.87 | 256.25 | 255.80 | 0.68% | 7,363,207 |