⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

CRM

Salesforce, Inc.

Technology · Software - Application

244.16USD

-4.9600 (-1.99%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Salesforce, Inc.
High
266.23
on 12/29/25
Low
150.12
on 06/22/26
Average
210.1662
12.2mm
Net Chg
-3.15
-1.25%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26249.1217,482,700
Fr 09/04/26259.2310,490,600
Th 09/03/26264.4316,028,300
We 09/02/26256.9314,393,700
Tu 09/01/26258.1114,725,639
Mo 08/31/26257.5420,989,333
Fr 08/28/26256.0034,320,234
Th 08/27/26252.0555,409,963
We 08/26/26205.6214,051,371
Tu 08/25/26205.6910,074,827
Mo 08/24/26209.068,432,380
Fr 08/21/26209.179,612,800
Th 08/20/26205.4311,482,300
We 08/19/26206.0917,843,600
Tu 08/18/26196.1414,152,900
Mo 08/17/26190.9714,378,800
Fr 08/14/26196.218,664,800
Th 08/13/26201.3715,058,700
We 08/12/26193.3212,787,900
Tu 08/11/26197.4711,171,600
Mo 08/10/26197.519,706,600
Fr 08/07/26192.7411,392,800
DateLast PriceVolume
Th 08/06/26186.7713,297,600
We 08/05/26192.989,605,500
Tu 08/04/26190.999,326,900
Mo 08/03/26185.9512,908,000
Fr 07/31/26184.029,691,500
Th 07/30/26180.7112,182,400
We 07/29/26188.3818,139,500
Tu 07/28/26181.5017,204,600
Mo 07/27/26173.6017,312,000
DateLast PriceVolume
Tu 07/07/26169.5213,057,900
Mo 07/06/26165.6510,595,500
Th 07/02/26166.1110,486,300
We 07/01/26163.2314,164,600
Tu 06/30/26156.6613,690,500
Mo 06/29/26157.9312,664,100
Fr 06/26/26158.3721,267,900
Th 06/25/26150.1911,324,700
We 06/24/26
DateLast PriceVolume
We 06/03/26190.6114,154,400
Tu 06/02/26200.8419,216,600
Mo 06/01/26209.6027,594,800
Fr 05/29/26191.1033,998,900
Th 05/28/26176.1722,559,400
We 05/27/26177.5118,524,900
Tu 05/26/26179.0813,617,200
Fr 05/22/26180.0710,176,700
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26183.8212,324,400
Th 04/30/26176.5314,408,300
We 04/29/26181.226,882,800
Tu 04/28/26181.328,711,700
Mo 04/27/26180.1811,907,000
Fr 04/24/26178.1610,817,600
Th 04/23/26173.3022,719,900
We 04/22/26189.8014,565,900
Tu 04/21/26187.1112,073,700
DateLast PriceVolume
Tu 03/31/26186.6711,041,400
Mo 03/30/26185.0311,617,700
Fr 03/27/26179.319,902,000
Th 03/26/26185.6410,330,700
We 03/25/26181.9612,565,200
Tu 03/24/26183.0218,631,400
Mo 03/23/26195.1813,976,200
Fr 03/20/26195.3820,201,100
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26194.7916,346,500
Th 02/26/26199.4726,680,500
We 02/25/26191.7521,875,100
Tu 02/24/26185.4215,564,700
Mo 02/23/26178.1615,498,600
Fr 02/20/26185.1610,816,200
Th 02/19/26185.299,565,100
We 02/18/26187.799,852,900
Tu 02/17/26184.2913,692,900
DateLast PriceVolume
Tu 01/27/26228.539,838,400
Mo 01/26/26229.407,239,600
Fr 01/23/26228.059,408,000
Th 01/22/26228.099,483,000
We 01/21/26221.5812,616,600
Tu 01/20/26220.0713,050,800
Fr 01/16/26227.1113,902,600
Th 01/15/26233.5311,489,600
We 01/14/26
DateLast PriceVolume
Tu 12/23/25263.434,745,100
Mo 12/22/25264.635,664,200
Fr 12/19/25259.9120,732,100
Th 12/18/25257.855,654,200
We 12/17/25258.146,269,000
Tu 12/16/25254.916,145,300
Mo 12/15/25254.5810,271,800
Fr 12/12/25262.236,006,600
Th 12/11/25
DateLast PriceVolume
Th 11/20/25225.377,521,100
We 11/19/25227.889,710,700
Tu 11/18/25233.508,045,100
Mo 11/17/25237.035,280,900
Fr 11/14/25243.665,512,900
Th 11/13/25240.435,542,100
We 11/12/25246.024,278,200
Tu 11/11/25244.505,762,800
Mo 11/10/25241.716,486,600
DateLast PriceVolume
Tu 10/21/25263.4113,354,700
Mo 10/20/25254.289,963,900
Fr 10/17/25243.0810,851,200
Th 10/16/25246.0024,869,700
We 10/15/25236.588,389,200
Tu 10/14/25239.779,123,900
Mo 10/13/25248.758,276,500
Fr 10/10/25241.687,988,300
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25247.0911,813,900
Th 09/18/25244.289,344,400
We 09/17/25242.2110,124,000
Tu 09/16/25239.318,779,800
Mo 09/15/25242.527,244,600
Fr 09/12/25242.768,386,400
Th 09/11/25246.286,944,900
We 09/10/25242.5711,363,600
Tu 09/09/25252.0610,901,900
Fr 07/24/26163.6610,899,100
Th 07/23/26156.9312,775,000
We 07/22/26163.0012,194,500
Tu 07/21/26170.0612,831,800
Mo 07/20/26173.7913,426,500
Fr 07/17/26170.7710,191,500
Th 07/16/26172.6812,057,500
We 07/15/26167.0013,328,100
Tu 07/14/26167.5613,507,900
Mo 07/13/26171.2214,020,700
Fr 07/10/26163.328,321,500
Th 07/09/26162.5013,858,600
We 07/08/26166.589,792,400
152.76
13,146,800
Tu 06/23/26153.4220,720,700
Mo 06/22/26150.1220,502,800
Th 06/18/26151.7857,940,800
We 06/17/26155.0219,986,200
Tu 06/16/26161.7116,385,300
Mo 06/15/26164.5513,541,800
Fr 06/12/26165.8913,589,400
Th 06/11/26166.4516,666,000
We 06/10/26170.9210,820,500
Tu 06/09/26175.3515,427,800
Mo 06/08/26182.5511,177,800
Fr 06/05/26185.6613,183,900
Th 06/04/26188.7514,453,600
176.31
10,949,100
We 05/20/26180.1013,025,300
Tu 05/19/26179.4217,510,800
Mo 05/18/26179.4813,671,200
Fr 05/15/26173.5113,883,400
Th 05/14/26167.589,749,400
We 05/13/26165.8411,951,900
Tu 05/12/26171.3110,214,000
Mo 05/11/26177.4911,145,000
Fr 05/08/26181.8215,123,900
Th 05/07/26186.3413,955,100
We 05/06/26181.1911,303,400
Tu 05/05/26186.999,740,800
Mo 05/04/26185.488,444,700
Mo 04/20/26186.2714,382,300
Fr 04/17/26182.1417,225,700
Th 04/16/26181.2211,866,700
We 04/15/26177.6014,340,300
Tu 04/14/26171.3113,123,600
Mo 04/13/26172.8212,390,800
Fr 04/10/26164.9618,109,300
Th 04/09/26170.8520,855,400
We 04/08/26176.3713,472,100
Tu 04/07/26182.9612,344,600
Mo 04/06/26185.0314,391,000
Th 04/02/26187.1811,635,500
We 04/01/26186.2411,677,700
194.99
9,254,300
We 03/18/26194.3410,525,100
Tu 03/17/26195.3111,559,300
Mo 03/16/26198.3413,419,600
Fr 03/13/26192.8314,834,700
Th 03/12/26199.2826,309,700
We 03/11/26194.139,580,000
Tu 03/10/26194.9114,467,400
Mo 03/09/26198.7910,754,800
Fr 03/06/26202.119,657,400
Th 03/05/26201.3915,860,900
We 03/04/26193.0811,583,700
Tu 03/03/26196.0513,208,900
Mo 03/02/26192.959,932,700
Fr 02/13/26189.7214,822,900
Th 02/12/26185.4316,849,100
We 02/11/26185.0016,350,200
Tu 02/10/26193.4513,393,000
Mo 02/09/26194.0312,112,000
Fr 02/06/26191.3513,652,600
Th 02/05/26189.9721,956,300
We 02/04/26199.4423,010,000
Tu 02/03/26196.3820,194,200
Mo 02/02/26210.817,950,900
Fr 01/30/26212.2911,090,400
Th 01/29/26214.0818,555,600
We 01/28/26227.968,465,900
239.57
10,149,300
Tu 01/13/26241.0613,661,000
Mo 01/12/26259.404,927,700
Fr 01/09/26259.945,174,400
Th 01/08/26260.535,243,500
We 01/07/26266.125,976,200
Tu 01/06/26262.906,103,300
Mo 01/05/26256.266,421,500
Fr 01/02/26253.629,680,600
We 12/31/25264.913,367,900
Tu 12/30/25265.923,291,800
Mo 12/29/25266.234,300,100
Fr 12/26/25266.082,456,400
We 12/24/25265.262,076,600
262.35
7,783,800
We 12/10/25264.208,894,700
Tu 12/09/25261.028,045,900
Mo 12/08/25259.5310,805,400
Fr 12/05/25260.5715,852,400
Th 12/04/25247.4620,912,100
We 12/03/25238.7213,782,000
Tu 12/02/25234.717,626,200
Mo 12/01/25232.835,634,700
Fr 11/28/25230.543,691,500
We 11/26/25228.158,506,600
Tu 11/25/25234.1210,233,000
Mo 11/24/25226.828,563,300
Fr 11/21/25227.117,479,300
Fr 11/07/25239.885,741,500
Th 11/06/25239.2711,041,800
We 11/05/25252.685,241,200
Tu 11/04/25254.446,792,200
Mo 11/03/25261.347,054,300
Fr 10/31/25260.416,878,300
Th 10/30/25256.657,767,800
We 10/29/25251.467,904,200
Tu 10/28/25254.266,435,600
Mo 10/27/25255.474,942,400
Fr 10/24/25254.835,490,800
Th 10/23/25255.056,110,100
We 10/22/25256.649,370,000
245.33
7,929,100
We 10/08/25240.437,120,200
Tu 10/07/25239.748,387,400
Mo 10/06/25245.7813,922,600
Fr 10/03/25240.368,849,800
Th 10/02/25238.887,679,200
We 10/01/25235.6910,016,600
Tu 09/30/25237.0010,801,100
Mo 09/29/25245.106,373,500
Fr 09/26/25243.434,974,600
Th 09/25/25240.958,145,500
We 09/24/25245.896,707,100
Tu 09/23/25244.567,669,800
Mo 09/22/25249.697,523,800
Mo 09/08/25252.2712,602,200