Salesforce, Inc. (CRM) Price History
Daily open, high, low, close and volume for Salesforce, Inc. (CRM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €202.70 | €205.20 | €202.70 | €204.00 | 201 |
| 2026-10-08 | €199.94 | €202.25 | €197.42 | €197.42 | 100 |
| 2026-10-07 | €200.05 | €201.85 | €198.16 | €199.74 | 59 |
| 2026-10-06 | €205.45 | €207.00 | €202.30 | €202.30 | 52 |
| 2026-10-05 | €209.70 | €209.70 | €203.90 | €203.90 | 152 |
| 2026-10-02 | €210.75 | €212.20 | €209.05 | €209.35 | 39 |
| 2026-10-01 | €202.30 | €209.95 | €202.15 | €205.95 | 233 |
| 2026-09-30 | €199.20 | €205.05 | €197.68 | €205.05 | 245 |
| 2026-09-29 | €199.80 | €201.05 | €198.84 | €201.05 | 194 |
| 2026-09-28 | €207.15 | €207.15 | €195.72 | €201.80 | 399 |
| 2026-09-25 | €208.80 | €208.80 | €206.65 | €206.65 | 3 |
| 2026-09-24 | €207.50 | €212.35 | €207.35 | €212.35 | 3 |
| 2026-09-23 | €204.60 | €209.05 | €204.60 | €209.05 | 6 |
| 2026-09-22 | €207.85 | €210.95 | €201.80 | €201.80 | 4 |
| 2026-09-21 | €207.30 | €208.90 | €206.60 | €207.65 | 122 |
| 2026-09-18 | €212.05 | €212.05 | €208.75 | €209.60 | 85 |
| 2026-09-17 | €220.15 | €221.50 | €210.85 | €213.00 | 863 |
| 2026-09-16 | €224.45 | €224.45 | €224.45 | €224.45 | 0 |
| 2026-09-15 | €223.45 | €224.45 | €220.85 | €224.45 | 147 |
| 2026-09-14 | €219.00 | €222.75 | €219.00 | €221.70 | 654 |
| 2026-09-11 | €210.05 | €214.00 | €208.90 | €214.00 | 74 |
| 2026-09-10 | €210.45 | €212.15 | €209.85 | €211.35 | 142 |
| 2026-09-09 | €213.35 | €215.60 | €213.35 | €214.50 | 280 |
| 2026-09-08 | €219.65 | €220.65 | €215.35 | €215.35 | 689 |
| 2026-09-07 | €221.15 | €221.75 | €220.10 | €220.65 | 239 |
| 2026-09-04 | €226.20 | €226.45 | €222.00 | €222.80 | 403 |
| 2026-09-03 | €222.00 | €228.70 | €222.00 | €227.15 | 680 |
| 2026-09-02 | €222.00 | €226.10 | €219.25 | €219.25 | 680 |
| 2026-09-01 | €221.60 | €223.20 | €218.45 | €222.65 | 316 |
| 2026-08-31 | €219.55 | €223.60 | €218.55 | €223.60 | 287 |
| 2026-08-28 | €215.45 | €225.35 | €213.40 | €225.35 | 366 |
| 2026-08-27 | €198.40 | €212.00 | €194.14 | €212.00 | 2,240 |
| 2026-08-26 | €174.98 | €175.00 | €172.12 | €174.58 | 573 |
| 2026-08-25 | €178.56 | €178.56 | €175.86 | €177.36 | 556 |
| 2026-08-24 | €180.24 | €181.02 | €178.70 | €179.30 | 462 |
| 2026-08-21 | €175.62 | €180.08 | €174.94 | €180.08 | 403 |
| 2026-08-20 | €175.32 | €176.92 | €174.94 | €176.92 | 147 |
| 2026-08-19 | €169.24 | €176.46 | €166.66 | €176.46 | 431 |
| 2026-08-18 | €165.16 | €170.36 | €164.72 | €170.36 | 737 |
| 2026-08-17 | €168.18 | €168.18 | €165.36 | €165.36 | 390 |
| 2026-08-14 | €174.20 | €175.22 | €169.84 | €169.84 | 271 |
| 2026-08-13 | €167.56 | €171.28 | €166.36 | €166.36 | 700 |
| 2026-08-12 | €170.48 | €170.48 | €166.44 | €166.52 | 480 |
| 2026-08-11 | €170.58 | €172.52 | €169.52 | €171.22 | 412 |
| 2026-08-10 | €167.02 | €169.18 | €165.32 | €169.18 | 649 |
| 2026-08-07 | €164.32 | €166.50 | €164.26 | €165.66 | 396 |
| 2026-08-06 | €160.18 | €161.12 | €159.00 | €161.12 | 614 |
| 2026-08-05 | €163.84 | €167.66 | €163.84 | €165.88 | 697 |
| 2026-08-04 | €160.92 | €164.28 | €158.14 | €164.28 | 677 |
| 2026-08-03 | €160.94 | €166.26 | €160.94 | €164.26 | 968 |
| 2026-07-31 | €155.44 | €157.82 | €154.76 | €157.82 | 439 |
| 2026-07-30 | €164.82 | €164.82 | €154.56 | €155.54 | 441 |
| 2026-07-29 | €159.90 | €164.64 | €158.10 | €164.64 | 749 |
| 2026-07-28 | €154.08 | €161.90 | €154.08 | €161.90 | 527 |
| 2026-07-27 | €143.92 | €153.22 | €143.92 | €153.22 | 727 |
| 2026-07-24 | €138.28 | €143.72 | €138.28 | €143.72 | 913 |
| 2026-07-23 | €143.62 | €145.10 | €137.12 | €137.12 | 575 |
| 2026-07-22 | €149.82 | €150.22 | €144.60 | €145.04 | 687 |
| 2026-07-21 | €148.86 | €150.06 | €145.92 | €149.20 | 927 |
| 2026-07-20 | €149.18 | €149.88 | €146.08 | €149.62 | 940 |
| 2026-07-17 | €148.76 | €150.38 | €146.72 | €149.06 | 428 |
| 2026-07-16 | €146.16 | €148.98 | €146.16 | €148.56 | 396 |
| 2026-07-15 | €146.00 | €150.36 | €145.90 | €147.90 | 715 |
| 2026-07-14 | €149.40 | €149.40 | €141.56 | €147.44 | 1,487 |
| 2026-07-13 | €143.50 | €150.56 | €143.50 | €150.56 | 1,390 |
| 2026-07-10 | €142.10 | €145.02 | €142.10 | €142.72 | 463 |
| 2026-07-09 | €144.60 | €144.60 | €138.00 | €143.02 | 1,237 |
| 2026-07-08 | €148.60 | €148.60 | €144.60 | €145.38 | 1,216 |
| 2026-07-07 | €145.72 | €149.44 | €145.72 | €149.44 | 1,734 |
| 2026-07-06 | €144.96 | €146.10 | €142.06 | €146.00 | 1,835 |
| 2026-07-03 | €144.22 | €145.48 | €142.04 | €143.38 | 451 |
| 2026-07-02 | €143.72 | €145.00 | €141.28 | €144.42 | 3,160 |
| 2026-07-01 | €137.96 | €145.16 | €137.90 | €144.60 | 1,977 |
| 2026-06-30 | €138.90 | €138.90 | €135.36 | €135.92 | 743 |
| 2026-06-29 | €138.88 | €140.78 | €138.02 | €139.80 | 1,208 |
| 2026-06-26 | €133.04 | €137.48 | €132.68 | €137.48 | 767 |
| 2026-06-25 | €133.38 | €134.92 | €131.22 | €132.74 | 1,591 |
| 2026-06-24 | €134.86 | €138.10 | €133.32 | €136.90 | 3,120 |
| 2026-06-23 | €131.18 | €134.74 | €131.18 | €134.42 | 2,564 |
| 2026-06-22 | €133.04 | €133.18 | €130.00 | €130.12 | 269 |
| 2026-06-19 | €133.04 | €133.24 | €132.40 | €132.52 | 176 |
| 2026-06-18 | €136.00 | €136.06 | €131.88 | €132.40 | 470 |
| 2026-06-17 | €139.88 | €139.88 | €137.12 | €137.26 | 166 |
| 2026-06-16 | €142.68 | €143.16 | €139.94 | €139.94 | 487 |
| 2026-06-15 | €145.44 | €146.78 | €142.76 | €144.16 | 613 |
| 2026-06-12 | €144.16 | €144.60 | €140.12 | €142.42 | 501 |
| 2026-06-11 | €147.50 | €147.50 | €142.84 | €142.84 | 332 |
| 2026-06-10 | €151.34 | €151.34 | €151.34 | €151.34 | 0 |
| 2026-06-09 | €157.84 | €157.84 | €151.34 | €151.34 | 0 |
| 2026-06-08 | €160.32 | €160.32 | €158.04 | €158.04 | 252 |
| 2026-06-05 | €162.06 | €165.62 | €161.34 | €161.34 | 0 |
| 2026-06-04 | €163.06 | €168.18 | €163.06 | €164.26 | 439 |
| 2026-06-03 | €171.92 | €172.54 | €165.32 | €165.32 | 965 |
| 2026-06-02 | €178.42 | €179.08 | €169.08 | €169.08 | 1,319 |
| 2026-06-01 | €170.74 | €181.14 | €168.92 | €181.14 | 1,463 |
| 2026-05-29 | €153.02 | €164.28 | €152.18 | €164.28 | 427 |
| 2026-05-28 | €150.22 | €154.76 | €149.36 | €153.48 | 1,543 |
| 2026-05-27 | €154.16 | €156.18 | €152.66 | €155.78 | 540 |
| 2026-05-26 | €156.06 | €156.40 | €153.76 | €156.40 | 206 |
| 2026-05-25 | €156.20 | €156.20 | €155.42 | €156.06 | 151 |
| 2026-05-22 | €154.34 | €157.22 | €153.14 | €154.12 | 378 |
| 2026-05-21 | €152.40 | €152.46 | €150.70 | €150.70 | 193 |
| 2026-05-20 | €155.04 | €155.04 | €151.22 | €152.58 | 658 |
| 2026-05-19 | €154.64 | €159.88 | €154.64 | €156.74 | 737 |
| 2026-05-18 | €149.34 | €153.70 | €146.26 | €153.70 | 1,091 |
| 2026-05-15 | €143.96 | €150.00 | €143.82 | €150.00 | 537 |
| 2026-05-14 | €141.98 | €144.46 | €141.60 | €144.46 | 422 |
| 2026-05-13 | €146.44 | €146.48 | €142.20 | €142.20 | 127 |
| 2026-05-12 | €150.40 | €151.78 | €148.50 | €148.50 | 315 |
| 2026-05-11 | €153.92 | €154.66 | €151.30 | €151.30 | 243 |
| 2026-05-08 | €156.76 | €156.76 | €150.74 | €152.62 | 680 |
| 2026-05-07 | €154.56 | €159.28 | €154.28 | €159.28 | 244 |
| 2026-05-06 | €158.94 | €159.08 | €155.60 | €155.60 | 387 |
| 2026-05-05 | €159.22 | €159.90 | €155.20 | €158.14 | 201 |
| 2026-05-04 | €156.78 | €161.56 | €156.02 | €159.52 | 510 |
| 2026-04-30 | €153.42 | €153.94 | €150.70 | €151.08 | 355 |
| 2026-04-29 | €155.56 | €155.68 | €152.28 | €153.72 | 104 |
| 2026-04-28 | €154.28 | €156.68 | €154.28 | €155.72 | 66 |
| 2026-04-27 | €152.02 | €156.56 | €151.02 | €155.38 | 496 |
| 2026-04-24 | €150.70 | €150.70 | €148.24 | €149.70 | 126 |
| 2026-04-23 | €156.04 | €156.14 | €147.74 | €147.74 | 177 |
| 2026-04-22 | €161.60 | €162.18 | €160.00 | €162.18 | 742 |
| 2026-04-21 | €158.98 | €161.98 | €157.32 | €161.98 | 197 |
| 2026-04-20 | €154.08 | €157.72 | €153.60 | €157.14 | 272 |
| 2026-04-17 | €154.56 | €158.32 | €154.56 | €156.20 | 380 |
| 2026-04-16 | €152.94 | €155.76 | €152.92 | €152.92 | 229 |
| 2026-04-15 | €145.86 | €150.28 | €145.86 | €150.28 | 244 |
| 2026-04-14 | €146.80 | €148.60 | €146.32 | €147.04 | 159 |
| 2026-04-13 | €140.52 | €146.66 | €140.52 | €146.66 | 365 |
| 2026-04-10 | €145.70 | €146.16 | €140.02 | €140.02 | 292 |
| 2026-04-09 | €151.66 | €151.66 | €144.48 | €144.48 | 243 |
| 2026-04-08 | €158.52 | €158.52 | €158.52 | €158.52 | 0 |
| 2026-04-07 | €160.42 | €160.42 | €158.52 | €158.52 | 2 |
| 2026-04-02 | €160.38 | €161.58 | €160.26 | €161.02 | 126 |
| 2026-04-01 | €162.56 | €162.78 | €161.06 | €161.06 | 111 |
| 2026-03-31 | €162.16 | €163.06 | €159.60 | €161.94 | 362 |
| 2026-03-30 | €156.06 | €160.52 | €156.06 | €160.52 | 272 |
| 2026-03-27 | €161.12 | €161.12 | €156.34 | €156.48 | 144 |
| 2026-03-26 | €157.04 | €162.18 | €156.26 | €159.78 | 632 |
| 2026-03-25 | €159.26 | €160.48 | €155.92 | €156.78 | 724 |
| 2026-03-24 | €167.68 | €167.68 | €159.82 | €159.82 | 227 |
| 2026-03-23 | €167.26 | €172.12 | €167.26 | €167.50 | 407 |
| 2026-03-20 | €168.72 | €168.90 | €166.02 | €167.88 | 405 |
| 2026-03-19 | €169.10 | €174.32 | €168.48 | €168.54 | 243 |
| 2026-03-18 | €170.80 | €170.80 | €167.58 | €168.86 | 128 |
| 2026-03-17 | €171.42 | €173.50 | €170.46 | €170.46 | 50 |
| 2026-03-16 | €170.20 | €171.92 | €168.68 | €171.44 | 205 |
| 2026-03-13 | €171.70 | €173.92 | €169.28 | €169.28 | 136 |
| 2026-03-12 | €168.24 | €174.28 | €167.78 | €173.64 | 587 |
| 2026-03-11 | €168.20 | €171.14 | €166.32 | €166.32 | 143 |
| 2026-03-10 | €171.10 | €171.62 | €164.32 | €171.10 | 563 |
| 2026-03-09 | €172.22 | €173.08 | €170.70 | €170.70 | 322 |
| 2026-03-06 | €174.64 | €175.18 | €171.12 | €173.08 | 820 |
| 2026-03-05 | €166.98 | €174.42 | €165.94 | €174.42 | 157 |
| 2026-03-04 | €169.48 | €170.24 | €165.54 | €168.24 | 372 |
| 2026-03-03 | €163.16 | €167.84 | €162.24 | €167.84 | 539 |
| 2026-03-02 | €162.82 | €165.30 | €162.38 | €164.28 | 466 |
| 2026-02-27 | €166.06 | €166.24 | €162.20 | €163.46 | 339 |
| 2026-02-26 | €156.20 | €167.76 | €155.98 | €166.80 | 1,241 |
| 2026-02-25 | €156.00 | €160.68 | €155.44 | €160.68 | 213 |
| 2026-02-24 | €151.42 | €157.00 | €150.00 | €157.00 | 131 |
| 2026-02-23 | €155.70 | €156.10 | €148.44 | €148.44 | 368 |
| 2026-02-20 | €158.34 | €161.00 | €156.46 | €159.12 | 243 |
| 2026-02-19 | €159.78 | €159.78 | €157.14 | €157.14 | 180 |
| 2026-02-18 | €156.46 | €157.58 | €155.44 | €157.34 | 268 |
| 2026-02-17 | €159.84 | €160.92 | €156.08 | €156.20 | 207 |
| 2026-02-16 | €161.66 | €161.92 | €160.44 | €161.02 | 139 |
| 2026-02-13 | €155.78 | €161.86 | €155.24 | €160.28 | 423 |
| 2026-02-12 | €156.88 | €156.90 | €152.80 | €152.80 | 210 |
| 2026-02-11 | €163.62 | €163.82 | €154.56 | €154.56 | 347 |
| 2026-02-10 | €163.40 | €164.64 | €157.62 | €164.64 | 700 |
| 2026-02-09 | €161.82 | €163.46 | €156.92 | €163.46 | 553 |
| 2026-02-06 | €161.90 | €163.78 | €159.00 | €161.56 | 164 |
| 2026-02-05 | €168.36 | €170.00 | €162.20 | €163.38 | 1,015 |
| 2026-02-04 | €166.64 | €167.58 | €161.86 | €167.58 | 355 |
| 2026-02-03 | €179.32 | €179.32 | €167.32 | €167.32 | 732 |
| 2026-02-02 | €177.34 | €182.84 | €177.34 | €181.78 | 233 |
| 2026-01-30 | €177.92 | €180.44 | €177.92 | €179.58 | 192 |
| 2026-01-29 | €186.90 | €187.08 | €175.58 | €176.62 | 777 |
| 2026-01-28 | €190.70 | €192.30 | €190.36 | €192.22 | 45 |
| 2026-01-27 | €197.28 | €198.08 | €189.92 | €190.96 | 597 |
| 2026-01-26 | €193.06 | €193.38 | €192.18 | €192.78 | 264 |
| 2026-01-23 | €195.10 | €195.90 | €193.98 | €194.62 | 231 |
| 2026-01-22 | €191.20 | €192.24 | €189.20 | €192.24 | 329 |
| 2026-01-21 | €188.64 | €189.12 | €186.62 | €189.12 | 351 |
| 2026-01-20 | €191.16 | €192.40 | €188.80 | €192.40 | 405 |
| 2026-01-19 | €193.42 | €193.42 | €191.12 | €192.08 | 137 |
| 2026-01-16 | €202.00 | €202.05 | €196.38 | €197.34 | 87 |
| 2026-01-15 | €206.20 | €207.50 | €202.65 | €202.65 | 93 |
| 2026-01-14 | €207.35 | €208.20 | €205.10 | €205.10 | 149 |
| 2026-01-13 | €222.40 | €222.40 | €213.50 | €213.50 | 0 |
| 2026-01-12 | €221.60 | €223.35 | €220.95 | €223.35 | 0 |
| 2026-01-09 | €223.80 | €224.55 | €222.90 | €222.90 | 81 |
| 2026-01-08 | €226.90 | €227.20 | €225.00 | €225.00 | 0 |
| 2026-01-07 | €224.90 | €228.60 | €224.40 | €228.60 | 0 |
| 2026-01-06 | €218.55 | €222.70 | €217.70 | €222.70 | 0 |
| 2026-01-05 | €217.20 | €219.90 | €216.40 | €219.90 | 88 |
| 2026-01-02 | €226.95 | €227.60 | €219.00 | €219.00 | 101 |
| 2025-12-30 | €226.75 | €227.05 | €226.60 | €226.90 | 0 |
| 2025-12-29 | €226.20 | €226.70 | €225.25 | €226.70 | 108 |
| 2025-12-23 | €223.85 | €224.50 | €222.85 | €222.85 | 37 |
| 2025-12-22 | €222.60 | €223.80 | €221.40 | €223.80 | 16 |
| 2025-12-19 | €219.60 | €222.40 | €219.40 | €220.00 | 61 |
| 2025-12-18 | €218.80 | €222.05 | €218.80 | €221.15 | 52 |
| 2025-12-17 | €215.85 | €215.85 | €215.85 | €215.85 | 0 |
| 2025-12-16 | €215.90 | €215.90 | €215.30 | €215.85 | 16 |
| 2025-12-15 | €224.65 | €224.65 | €217.05 | €217.05 | 4 |
| 2025-12-12 | €222.75 | €224.15 | €222.75 | €223.00 | 0 |
| 2025-12-11 | €224.60 | €225.20 | €223.60 | €223.60 | 172 |
| 2025-12-10 | €223.75 | €225.35 | €223.70 | €225.35 | 113 |
| 2025-12-09 | €222.05 | €224.45 | €222.05 | €224.45 | 9 |
| 2025-12-08 | €224.05 | €224.75 | €222.30 | €222.30 | 49 |
| 2025-12-05 | €214.00 | €223.50 | €213.30 | €223.50 | 109 |
| 2025-12-04 | €210.35 | €210.35 | €206.85 | €210.35 | 744 |
| 2025-12-03 | €202.85 | €203.25 | €200.40 | €203.10 | 245 |
| 2025-12-02 | €201.25 | €202.25 | €200.45 | €202.25 | 49 |
| 2025-12-01 | €197.86 | €200.85 | €197.14 | €200.85 | 49 |
| 2025-11-28 | €197.30 | €200.05 | €197.30 | €200.05 | 0 |
| 2025-11-27 | €196.80 | €197.08 | €196.56 | €197.04 | 196 |
| 2025-11-26 | €201.50 | €202.00 | €197.14 | €197.14 | 49 |
| 2025-11-25 | €196.70 | €200.35 | €194.90 | €200.35 | 335 |
| 2025-11-24 | €197.94 | €198.42 | €196.80 | €197.82 | 275 |
| 2025-11-21 | €195.04 | €195.96 | €194.68 | €194.68 | 285 |
| 2025-11-20 | €198.92 | €199.76 | €197.02 | €197.02 | 348 |
| 2025-11-19 | €201.45 | €202.35 | €196.80 | €196.80 | 99 |
| 2025-11-18 | €203.65 | €204.55 | €201.35 | €201.35 | 0 |
| 2025-11-17 | €211.05 | €211.05 | €207.20 | €207.20 | 4 |
| 2025-11-14 | €206.20 | €210.20 | €205.10 | €210.20 | 83 |
| 2025-11-13 | €211.60 | €211.85 | €209.20 | €209.20 | 13 |
| 2025-11-12 | €211.40 | €213.20 | €211.40 | €211.50 | 50 |
| 2025-11-11 | €208.95 | €209.30 | €207.95 | €209.30 | 0 |
| 2025-11-10 | €208.85 | €208.90 | €205.55 | €205.55 | 8 |
| 2025-11-07 | €208.10 | €208.10 | €204.65 | €205.25 | 52 |
| 2025-11-06 | €218.70 | €218.70 | €204.10 | €204.10 | 98 |
| 2025-11-05 | €220.45 | €222.75 | €220.35 | €221.15 | 49 |
| 2025-11-04 | €224.25 | €225.35 | €221.55 | €221.55 | 98 |
| 2025-11-03 | €225.75 | €226.90 | €224.15 | €224.15 | 36 |
| 2025-10-31 | €222.05 | €222.90 | €221.30 | €222.90 | 0 |
| 2025-10-30 | €216.05 | €223.40 | €215.40 | €223.40 | 49 |
| 2025-10-29 | €218.85 | €218.85 | €216.00 | €216.95 | 0 |
| 2025-10-28 | €219.65 | €221.25 | €219.10 | €221.25 | 116 |
| 2025-10-27 | €221.90 | €221.90 | €219.45 | €219.45 | 0 |
| 2025-10-24 | €220.80 | €221.10 | €219.85 | €219.85 | 30 |
| 2025-10-23 | €222.15 | €222.20 | €220.75 | €221.10 | 93 |
| 2025-10-22 | €227.50 | €227.95 | €223.75 | €223.75 | 120 |
| 2025-10-21 | €218.50 | €228.25 | €218.45 | €228.25 | 0 |
| 2025-10-20 | €210.00 | €216.85 | €210.00 | €216.85 | 98 |
| 2025-10-17 | €207.55 | €212.20 | €206.20 | €209.45 | 98 |
| 2025-10-16 | €211.30 | €217.45 | €211.30 | €211.60 | 197 |
| 2025-10-15 | €208.45 | €209.20 | €206.00 | €206.00 | 55 |
| 2025-10-14 | €212.05 | €214.00 | €209.05 | €210.95 | 17 |
| 2025-10-13 | €210.10 | €211.35 | €210.10 | €211.35 | 4 |
| 2025-10-10 | €211.90 | €213.45 | €208.20 | €208.20 | 98 |
| 2025-10-09 | €207.35 | €211.00 | €204.95 | €211.00 | 71 |