Salesforce, Inc. - CRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	186.44	189.69	189.69	193.45	184.3	11.9M
February 12, 2026	185.96	185.43	185.43	188.31	180.24	16.77M
February 11, 2026	193.15	185	185	193.67	181.81	16.35M
February 10, 2026	191.9	193.45	193.45	199.01	190.75	13.39M
February 09, 2026	189.3	194.03	194.03	195.2	185.73	12.11M
February 06, 2026	191.63	191.35	191.35	194.55	187.12	12.57M
February 05, 2026	193.99	189.97	189.97	199.56	188.79	21.76M
February 04, 2026	193.31	199.44	199.44	200.67	187.28	21.1M
February 03, 2026	205	196.38	196.38	205.56	193.12	18.64M
February 02, 2026	214.35	210.81	210.81	216.89	209.8	7.95M
January 30, 2026	214.16	212.29	212.29	215.55	211.03	10.88M
January 29, 2026	216.67	214.08	214.08	217.28	208.78	18.42M
January 28, 2026	229.39	227.96	227.96	231.86	227.71	8.19M
January 27, 2026	231.94	228.53	228.53	235.74	226.27	9.84M
January 26, 2026	229.43	229.4	229.4	230.95	227.59	7.24M
January 23, 2026	226.78	228.05	228.05	230.85	226.65	8.66M
January 22, 2026	222.24	228.09	228.09	228.72	221.11	9.48M
January 21, 2026	220.15	221.58	221.58	223.39	218.96	12.42M
January 20, 2026	223.54	220.07	220.07	227.94	219.36	13.05M
January 16, 2026	232.95	227.11	227.11	232.95	226.44	13.9M
January 15, 2026	237.02	233.53	233.53	238.84	231.67	11.45M
January 14, 2026	239.18	239.57	239.57	242.24	236.46	10.15M
January 13, 2026	257.66	241.06	241.06	260.91	240.36	13.55M
January 12, 2026	259	259.4	259.4	261.56	255.77	4.93M
January 09, 2026	260.88	259.94	259.94	261.02	256.51	4.53M
January 08, 2026	264.4	260.53	260.53	265.2	260.41	5.24M
January 07, 2026	263.5	266.12	266.12	267.83	263.5	4.84M
January 06, 2026	255.2	262.9	262.9	263.55	255	6M
January 05, 2026	253.62	256.26	256.26	259.59	252.31	6.42M
January 02, 2026	265	253.62	253.62	265.38	252.48	9.68M
December 31, 2025	265.29	264.91	264.91	266.1	264.39	3.37M
December 30, 2025	266.66	265.92	265.92	268.28	265.33	3.27M
December 29, 2025	264.71	266.23	266.23	269.11	264.71	4.3M
December 26, 2025	264.8	266.08	266.08	267.91	264.8	2.46M
December 24, 2025	263.23	265.26	265.26	266.3	262.55	2.08M
December 23, 2025	262.71	263.43	263.43	264.24	260.52	4.66M
December 22, 2025	260.62	264.63	264.63	264.63	258.4	5.66M
December 19, 2025	260.68	259.91	259.91	262.04	255.5	20.73M
December 18, 2025	258.42	257.85	257.85	260.07	256.16	5.65M
December 17, 2025	256.33	258.14	257.72	261.97	256.25	6.27M
December 16, 2025	254	254.91	254.91	255.75	252.11	4.69M
December 15, 2025	261.21	254.58	254.58	262.28	253.09	10.27M
December 12, 2025	263.52	262.23	262.23	264.49	260.91	6.01M
December 11, 2025	263.5	262.35	262.35	267.9	260.77	7.11M
December 10, 2025	260.75	264.2	264.2	265.93	259.15	8.86M
December 09, 2025	260	261.02	261.02	262.25	259	8.05M
December 08, 2025	261.88	259.53	259.53	264.28	256.34	10.81M
December 05, 2025	250.83	260.57	260.57	261.88	249.5	15.32M
December 04, 2025	243.69	247.46	247.46	248.97	237.6	20.91M
December 03, 2025	235.36	238.72	238.72	239.23	233.16	9.21M
December 02, 2025	233.02	234.71	234.71	236.65	231.62	7.63M
December 01, 2025	228.67	232.83	232.83	234.25	228.6	5.63M
November 28, 2025	229	230.54	230.54	232.56	228.63	3.69M
November 26, 2025	230.51	228.15	228.15	232.82	226	7.92M
November 25, 2025	226.8	234.12	234.12	234.63	226.52	9.65M
November 24, 2025	227.34	226.82	226.82	228.84	225.04	8.56M
November 21, 2025	224.86	227.11	227.11	228.68	221.96	7.48M
November 20, 2025	229.25	225.37	225.37	231.07	223.3	7.52M
November 19, 2025	232	227.88	227.88	232.28	225.06	9.44M
November 18, 2025	236.24	233.5	233.5	237.79	230.27	8M

Salesforce, Inc. (CRM) NYSE