CRM
Salesforce, Inc.
NYQ
$200.84
-8.76
(-4.18%)
Extended · +1.80σ
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $201.02 | $204.39 | $195.76 | $200.84 | 19.2M |
| 2026-06-01 | $198.75 | $211.34 | $198.21 | $209.60 | 27.6M |
| 2026-05-29 | $180.24 | $194.14 | $180.02 | $191.10 | 34.0M |
| 2026-05-28 | $178.43 | $182.48 | $171.65 | $176.17 | 22.6M |
| 2026-05-27 | $178.00 | $183.92 | $176.89 | $177.51 | 18.5M |
| 2026-05-26 | $178.43 | $182.36 | $177.68 | $179.08 | 13.6M |
| 2026-05-22 | $179.84 | $183.35 | $177.68 | $180.07 | 10.2M |
| 2026-05-21 | $175.38 | $177.34 | $171.99 | $176.31 | 10.9M |
| 2026-05-20 | $176.04 | $180.31 | $173.34 | $180.10 | 13.0M |
| 2026-05-19 | $185.00 | $187.44 | $178.81 | $179.42 | 17.5M |
| 2026-05-18 | $172.89 | $180.78 | $171.80 | $179.48 | 13.7M |
| 2026-05-15 | $169.25 | $175.97 | $169.00 | $173.51 | 13.9M |
| 2026-05-14 | $166.00 | $169.35 | $164.33 | $167.58 | 9.7M |
| 2026-05-13 | $169.78 | $169.78 | $164.75 | $165.84 | 12.0M |
| 2026-05-12 | $177.58 | $177.58 | $170.58 | $171.31 | 10.2M |
| 2026-05-11 | $179.91 | $182.50 | $176.31 | $177.49 | 11.1M |
| 2026-05-08 | $179.68 | $181.87 | $176.88 | $181.82 | 15.1M |
| 2026-05-07 | $184.60 | $188.58 | $184.00 | $186.34 | 14.0M |
| 2026-05-06 | $185.52 | $187.10 | $179.58 | $181.19 | 11.3M |
| 2026-05-05 | $185.55 | $187.39 | $181.10 | $186.99 | 9.7M |
| 2026-05-04 | $184.24 | $190.31 | $183.97 | $185.48 | 8.4M |
| 2026-05-01 | $182.19 | $186.04 | $178.75 | $183.82 | 12.3M |
| 2026-04-30 | $178.30 | $178.69 | $173.00 | $176.53 | 14.4M |
| 2026-04-29 | $179.20 | $181.78 | $177.35 | $181.22 | 6.9M |
| 2026-04-28 | $182.43 | $184.42 | $181.32 | $181.32 | 8.7M |
| 2026-04-27 | $178.26 | $184.29 | $177.51 | $180.18 | 11.9M |
| 2026-04-24 | $175.62 | $178.45 | $174.40 | $178.16 | 10.8M |
| 2026-04-23 | $177.56 | $178.87 | $170.65 | $173.30 | 22.7M |
| 2026-04-22 | $188.20 | $191.15 | $187.03 | $189.80 | 14.6M |
| 2026-04-21 | $186.60 | $193.56 | $184.10 | $187.11 | 12.1M |
| 2026-04-20 | $182.50 | $189.00 | $182.12 | $186.27 | 14.4M |
| 2026-04-17 | $185.43 | $187.98 | $181.03 | $182.14 | 17.2M |
| 2026-04-16 | $184.00 | $184.55 | $178.57 | $181.22 | 11.9M |
| 2026-04-15 | $174.22 | $179.62 | $172.88 | $177.60 | 14.3M |
| 2026-04-14 | $175.21 | $177.50 | $170.50 | $171.31 | 13.1M |
| 2026-04-13 | $167.05 | $173.40 | $165.77 | $172.82 | 12.4M |
| 2026-04-10 | $171.26 | $171.26 | $163.52 | $164.96 | 18.1M |
| 2026-04-09 | $173.17 | $174.29 | $167.12 | $170.85 | 20.9M |
| 2026-04-08 | $186.50 | $186.77 | $175.78 | $176.37 | 13.5M |
| 2026-04-07 | $184.95 | $186.58 | $182.02 | $182.96 | 12.3M |
| 2026-04-06 | $187.50 | $188.14 | $183.60 | $185.03 | 14.4M |
| 2026-04-02 | $185.30 | $187.58 | $181.58 | $187.18 | 11.6M |
| 2026-04-01 | $186.85 | $188.98 | $183.01 | $186.24 | 11.7M |
| 2026-03-31 | $184.90 | $188.50 | $182.31 | $186.67 | 11.0M |
| 2026-03-30 | $180.10 | $186.39 | $179.58 | $185.03 | 11.6M |
| 2026-03-27 | $184.00 | $184.11 | $178.82 | $179.31 | 9.9M |
| 2026-03-26 | $181.18 | $187.47 | $179.53 | $185.64 | 10.3M |
| 2026-03-25 | $185.70 | $187.39 | $179.85 | $181.96 | 12.6M |
| 2026-03-24 | $192.14 | $192.14 | $182.29 | $183.02 | 18.6M |
| 2026-03-23 | $197.09 | $198.05 | $192.00 | $195.18 | 14.0M |
| 2026-03-20 | $193.21 | $195.67 | $190.00 | $195.38 | 20.2M |
| 2026-03-19 | $195.59 | $200.40 | $193.30 | $194.99 | 9.3M |
| 2026-03-18 | $193.40 | $196.15 | $192.64 | $194.34 | 10.5M |
| 2026-03-17 | $198.22 | $202.38 | $194.45 | $195.31 | 11.6M |
| 2026-03-16 | $195.15 | $198.63 | $195.15 | $198.34 | 13.4M |
| 2026-03-13 | $199.73 | $201.00 | $191.75 | $192.83 | 14.8M |
| 2026-03-12 | $194.13 | $204.86 | $193.15 | $199.28 | 26.3M |
| 2026-03-11 | $196.40 | $199.55 | $191.29 | $194.13 | 9.6M |
| 2026-03-10 | $197.26 | $199.57 | $190.60 | $194.91 | 14.5M |
| 2026-03-09 | $198.56 | $203.67 | $195.87 | $198.79 | 10.8M |
| 2026-03-06 | $200.79 | $202.96 | $197.37 | $202.11 | 9.7M |
| 2026-03-05 | $194.36 | $204.42 | $194.24 | $201.39 | 15.9M |
| 2026-03-04 | $195.10 | $196.47 | $192.10 | $193.08 | 11.6M |
| 2026-03-03 | $190.75 | $198.67 | $189.58 | $196.05 | 13.2M |
| 2026-03-02 | $192.50 | $195.94 | $190.68 | $192.95 | 9.9M |
| 2026-02-27 | $191.91 | $195.92 | $189.92 | $194.79 | 16.3M |
| 2026-02-26 | $196.76 | $201.04 | $191.33 | $199.47 | 26.7M |
| 2026-02-25 | $183.00 | $192.60 | $182.26 | $191.75 | 21.9M |
| 2026-02-24 | $177.64 | $188.67 | $176.28 | $185.42 | 15.6M |
| 2026-02-23 | $181.27 | $182.47 | $174.57 | $178.16 | 15.5M |
| 2026-02-20 | $185.32 | $191.73 | $183.73 | $185.16 | 10.8M |
| 2026-02-19 | $186.60 | $186.95 | $183.23 | $185.29 | 9.6M |
| 2026-02-18 | $183.88 | $188.14 | $181.86 | $187.79 | 9.9M |
| 2026-02-17 | $190.97 | $193.00 | $183.17 | $184.29 | 13.7M |
| 2026-02-13 | $186.44 | $193.45 | $184.30 | $189.72 | 14.8M |
| 2026-02-12 | $185.96 | $188.32 | $180.24 | $185.43 | 16.8M |
| 2026-02-11 | $193.15 | $193.67 | $181.81 | $185.00 | 16.4M |
| 2026-02-10 | $191.90 | $199.10 | $190.75 | $193.45 | 13.4M |
| 2026-02-09 | $189.30 | $195.20 | $185.73 | $194.03 | 12.1M |
| 2026-02-06 | $191.63 | $194.60 | $187.12 | $191.35 | 13.7M |
| 2026-02-05 | $193.99 | $199.56 | $188.79 | $189.97 | 22.0M |
| 2026-02-04 | $193.31 | $200.67 | $187.28 | $199.44 | 23.0M |
| 2026-02-03 | $205.00 | $205.56 | $193.11 | $196.38 | 20.2M |
| 2026-02-02 | $214.35 | $216.89 | $209.80 | $210.81 | 8.0M |
| 2026-01-30 | $214.16 | $215.55 | $211.03 | $212.29 | 11.1M |
| 2026-01-29 | $216.67 | $217.28 | $208.78 | $214.08 | 18.6M |
| 2026-01-28 | $229.39 | $231.86 | $227.67 | $227.96 | 8.5M |
| 2026-01-27 | $231.94 | $235.74 | $226.27 | $228.53 | 9.8M |
| 2026-01-26 | $229.43 | $230.95 | $227.59 | $229.40 | 7.2M |
| 2026-01-23 | $226.78 | $230.85 | $226.65 | $228.05 | 9.4M |
| 2026-01-22 | $222.24 | $228.72 | $221.11 | $228.09 | 9.5M |
| 2026-01-21 | $220.15 | $223.39 | $218.96 | $221.58 | 12.6M |
| 2026-01-20 | $223.54 | $227.94 | $219.36 | $220.07 | 13.1M |
| 2026-01-16 | $232.95 | $232.95 | $226.44 | $227.11 | 13.9M |
| 2026-01-15 | $237.02 | $238.84 | $231.67 | $233.53 | 11.5M |
| 2026-01-14 | $239.18 | $242.24 | $236.46 | $239.57 | 10.1M |
| 2026-01-13 | $257.66 | $260.91 | $240.36 | $241.06 | 13.7M |
| 2026-01-12 | $259.00 | $261.56 | $255.77 | $259.40 | 4.9M |
| 2026-01-09 | $260.00 | $261.03 | $256.51 | $259.94 | 5.2M |
| 2026-01-08 | $264.40 | $265.20 | $260.41 | $260.53 | 5.2M |
| 2026-01-07 | $263.50 | $267.83 | $263.50 | $266.12 | 6.0M |
| 2026-01-06 | $255.20 | $263.55 | $255.00 | $262.90 | 6.1M |
| 2026-01-05 | $253.62 | $259.59 | $252.31 | $256.26 | 6.4M |
| 2026-01-02 | $265.00 | $265.38 | $252.48 | $253.62 | 9.7M |
| 2025-12-31 | $265.29 | $266.10 | $264.39 | $264.91 | 3.4M |
| 2025-12-30 | $266.66 | $268.28 | $265.33 | $265.92 | 3.3M |
| 2025-12-29 | $264.71 | $269.11 | $264.71 | $266.23 | 4.3M |
| 2025-12-26 | $264.80 | $267.91 | $264.80 | $266.08 | 2.5M |
| 2025-12-24 | $263.23 | $266.30 | $262.55 | $265.26 | 2.1M |
| 2025-12-23 | $262.72 | $264.24 | $260.52 | $263.43 | 4.7M |
| 2025-12-22 | $260.62 | $264.63 | $258.41 | $264.63 | 5.7M |
| 2025-12-19 | $260.68 | $262.04 | $255.50 | $259.91 | 20.7M |
| 2025-12-18 | $258.42 | $260.07 | $256.16 | $257.85 | 5.7M |
| 2025-12-17 | $256.33 | $261.97 | $256.25 | $258.14 | 6.3M |
| 2025-12-16 | $254.00 | $255.86 | $252.11 | $254.91 | 6.1M |
| 2025-12-15 | $261.21 | $262.28 | $253.09 | $254.58 | 10.3M |
| 2025-12-12 | $263.52 | $264.49 | $260.91 | $262.23 | 6.0M |
| 2025-12-11 | $263.50 | $267.90 | $260.77 | $262.35 | 7.8M |
| 2025-12-10 | $260.75 | $265.93 | $259.15 | $264.20 | 8.9M |
| 2025-12-09 | $260.00 | $262.25 | $259.00 | $261.02 | 8.0M |
| 2025-12-08 | $261.88 | $264.28 | $256.34 | $259.53 | 10.8M |
| 2025-12-05 | $250.83 | $261.88 | $249.50 | $260.57 | 15.9M |
| 2025-12-04 | $243.69 | $248.97 | $237.60 | $247.46 | 20.9M |
| 2025-12-03 | $235.36 | $239.26 | $233.16 | $238.72 | 13.8M |