Salesforce, Inc. (CRM)
NYSE: CRM · Real-Time Price · USD
273.42
+2.68 (0.99%)
At close: Jun 27, 2025, 4:00 PM
272.91
-0.51 (-0.19%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 271.86 | 274.17 | 269.43 | 273.42 | 273.42 | 0.99% | 18,901,132 |
| Jun 26, 2025 | 268.78 | 271.01 | 265.16 | 270.74 | 270.74 | 1.11% | 6,707,978 |
| Jun 25, 2025 | 272.00 | 274.00 | 266.98 | 267.76 | 267.76 | -1.26% | 6,074,324 |
| Jun 24, 2025 | 265.72 | 273.38 | 265.44 | 271.17 | 271.17 | 2.95% | 9,713,901 |
| Jun 23, 2025 | 260.64 | 264.74 | 258.75 | 263.41 | 263.41 | 1.07% | 9,283,842 |
| Jun 20, 2025 | 260.69 | 262.87 | 259.26 | 260.63 | 260.63 | 0.44% | 12,859,175 |
| Jun 18, 2025 | 264.80 | 265.08 | 257.47 | 259.50 | 259.50 | -1.24% | 7,628,009 |
| Jun 17, 2025 | 263.85 | 270.50 | 262.10 | 262.76 | 262.34 | -0.42% | 9,110,069 |
| Jun 16, 2025 | 260.39 | 263.98 | 259.97 | 263.88 | 263.46 | 2.12% | 7,177,005 |
| Jun 13, 2025 | 263.48 | 265.70 | 258.00 | 258.40 | 257.99 | -3.19% | 7,659,317 |
| Jun 12, 2025 | 264.70 | 269.02 | 263.40 | 266.91 | 266.48 | 0.38% | 8,054,033 |
| Jun 11, 2025 | 268.50 | 269.51 | 265.41 | 265.91 | 265.48 | -0.86% | 6,568,118 |
| Jun 10, 2025 | 272.07 | 273.75 | 266.84 | 268.22 | 267.79 | -1.48% | 6,309,748 |
| Jun 9, 2025 | 272.85 | 274.20 | 269.66 | 272.25 | 271.81 | -0.82% | 5,728,297 |
| Jun 6, 2025 | 269.97 | 274.90 | 268.21 | 274.51 | 274.07 | 2.76% | 7,507,040 |
| Jun 5, 2025 | 263.71 | 268.75 | 263.64 | 267.14 | 266.71 | 1.51% | 8,647,080 |
| Jun 4, 2025 | 264.19 | 265.50 | 261.62 | 263.17 | 262.75 | -0.49% | 7,372,529 |
| Jun 3, 2025 | 262.00 | 264.75 | 261.36 | 264.47 | 264.05 | 1.09% | 7,838,480 |
| Jun 2, 2025 | 263.11 | 263.79 | 259.14 | 261.62 | 261.20 | -1.41% | 9,213,476 |
| May 30, 2025 | 268.08 | 269.74 | 260.70 | 265.37 | 264.95 | -0.58% | 12,388,512 |
| May 29, 2025 | 263.59 | 267.79 | 254.50 | 266.92 | 266.49 | -3.30% | 28,074,954 |
| May 28, 2025 | 277.71 | 278.81 | 273.58 | 276.03 | 275.59 | -0.42% | 12,758,644 |
| May 27, 2025 | 273.17 | 278.58 | 270.29 | 277.19 | 276.75 | 1.49% | 10,958,025 |
| May 23, 2025 | 279.00 | 280.74 | 271.65 | 273.13 | 272.69 | -3.63% | 8,887,815 |
| May 22, 2025 | 282.50 | 286.35 | 281.03 | 283.42 | 282.97 | 0.40% | 6,642,690 |
| May 21, 2025 | 284.41 | 287.63 | 281.11 | 282.28 | 281.83 | -2.01% | 5,689,839 |
| May 20, 2025 | 288.09 | 288.44 | 285.21 | 288.06 | 287.60 | 0.15% | 4,032,283 |
| May 19, 2025 | 288.10 | 289.90 | 286.91 | 287.63 | 287.17 | -1.21% | 5,781,196 |
| May 16, 2025 | 291.09 | 292.17 | 289.72 | 291.15 | 290.68 | 0.13% | 3,845,977 |
| May 15, 2025 | 289.57 | 291.97 | 287.95 | 290.76 | 290.30 | 0.01% | 4,635,862 |
| May 14, 2025 | 293.50 | 296.05 | 289.26 | 290.74 | 290.28 | 0.54% | 7,926,186 |
| May 13, 2025 | 291.00 | 292.74 | 288.93 | 289.17 | 288.71 | 0.12% | 6,711,550 |
| May 12, 2025 | 285.00 | 288.97 | 283.23 | 288.82 | 288.36 | 4.87% | 5,937,370 |
| May 9, 2025 | 281.62 | 282.48 | 273.88 | 275.42 | 274.98 | -1.54% | 4,324,188 |
| May 8, 2025 | 279.21 | 283.05 | 278.38 | 279.74 | 279.29 | 0.54% | 4,789,858 |
| May 7, 2025 | 273.71 | 278.79 | 273.71 | 278.23 | 277.79 | 1.78% | 4,268,307 |
| May 6, 2025 | 269.82 | 274.80 | 268.54 | 273.36 | 272.92 | 0.27% | 4,681,552 |
| May 5, 2025 | 273.37 | 276.17 | 272.31 | 272.63 | 272.19 | -0.89% | 4,219,639 |
| May 2, 2025 | 274.46 | 276.32 | 272.25 | 275.08 | 274.64 | 2.13% | 4,323,760 |
| May 1, 2025 | 273.40 | 274.60 | 269.00 | 269.33 | 268.90 | 0.23% | 5,208,927 |
| Apr 30, 2025 | 264.80 | 268.87 | 263.00 | 268.71 | 268.28 | 0.35% | 4,624,088 |
| Apr 29, 2025 | 265.40 | 268.58 | 265.17 | 267.76 | 267.33 | 0.80% | 3,140,601 |
| Apr 28, 2025 | 268.15 | 269.50 | 263.33 | 265.64 | 265.22 | -0.83% | 4,977,724 |
| Apr 25, 2025 | 264.72 | 269.03 | 264.20 | 267.85 | 267.42 | 1.19% | 5,651,651 |
| Apr 24, 2025 | 258.20 | 264.98 | 257.00 | 264.70 | 264.28 | 5.68% | 7,857,563 |
| Apr 23, 2025 | 252.61 | 257.79 | 249.50 | 250.48 | 250.08 | 2.91% | 5,818,895 |
| Apr 22, 2025 | 238.23 | 244.22 | 235.60 | 243.39 | 243.00 | 3.02% | 7,145,288 |
| Apr 21, 2025 | 240.43 | 242.48 | 232.77 | 236.26 | 235.88 | -4.45% | 9,240,009 |
| Apr 17, 2025 | 249.77 | 251.56 | 246.80 | 247.26 | 246.86 | -1.03% | 5,566,857 |
| Apr 16, 2025 | 251.93 | 256.61 | 246.69 | 249.84 | 249.44 | -2.00% | 7,190,940 |