CRM
Salesforce (CRM)
NYSE
$247.51-$0.22 (-0.09%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $200.0B
    Market Cap
  • 2.91%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +25.45%
    Low Price$190.97
    High Price$264.43
  • 3 Months
    +48.83%
    Low Price$150.12
    High Price$264.43
  • 1 Year
    +2.91%
    Low Price$150.12
    High Price$264.88
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
242.02
250.55
242.02
247.72
+1.94%
9,813,052
09/10/2026
245.35
248.50
241.75
243.00
-0.48%
10,735,744
09/09/2026
249.78
254.80
243.45
244.16
-1.99%
11,858,965
09/08/2026
253.72
254.00
245.89
249.12
-3.90%
17,482,719
09/04/2026
263.36
263.60
257.82
259.23
-1.97%
10,498,289
09/03/2026
261.98
268.27
261.60
264.43
+2.92%
16,414,600
09/02/2026
259.38
264.55
253.60
256.93
-0.46%
14,393,669
09/01/2026
255.01
262.32
254.25
258.11
+0.22%
16,233,533
08/31/2026
254.39
262.28
254.39
257.54
+0.60%
22,472,520
08/28/2026
250.47
263.53
249.00
256.00
+1.57%
34,360,118
08/27/2026
230.05
254.48
230.05
252.05
+22.58%
55,529,518
08/26/2026
199.94
206.44
198.95
205.62
-0.03%
14,888,873
08/26/2026
$5.90 Earnings
08/25/2026
205.85
210.31
204.76
205.69
-1.61%
10,089,514
08/24/2026
208.42
213.17
207.39
209.06
-0.05%
9,586,853
08/21/2026
205.58
211.07
204.73
209.17
+1.82%
9,685,330
08/20/2026
205.22
207.88
203.00
205.43
-0.32%
11,482,299
08/19/2026
194.21
207.95
194.21
206.09
+5.07%
17,843,513
08/18/2026
194.09
199.41
193.23
196.14
+2.71%
14,152,881
08/17/2026
193.83
194.94
189.91
190.97
-2.67%
14,378,801
08/14/2026
202.75
204.40
195.32
196.21
-2.56%
8,664,791
08/13/2026
196.84
202.99
191.39
201.37
+4.16%
15,058,683
08/12/2026
192.00
196.50
191.78
193.32
-2.10%
12,807,225
08/11/2026
196.94
199.39
195.50
197.47
-0.02%
11,335,596
08/10/2026
190.17
198.18
190.00
197.51
+2.47%
9,706,755
08/07/2026
191.09
194.70
190.60
192.74
+3.20%
11,565,990
08/06/2026
183.44
187.02
183.00
186.77
-3.22%
13,298,410
08/05/2026
193.28
194.94
190.43
192.98
+1.04%
9,608,871
08/04/2026
183.09
191.29
183.00
190.99
+2.71%
9,326,925
08/03/2026
188.99
193.70
185.90
185.95
+1.05%
13,230,291
07/31/2026
177.70
184.45
177.03
184.02
+1.83%
9,691,490
07/30/2026
180.99
182.51
175.90
180.71
-4.07%
12,189,412
07/29/2026
182.01
190.18
182.01
188.38
+3.79%
18,134,482
07/28/2026
176.91
184.54
176.91
181.50
+4.55%
17,185,700
07/27/2026
168.00
176.95
167.14
173.60
+6.07%
17,317,491
07/24/2026
160.38
164.45
159.55
163.66
+4.29%
10,899,069
07/23/2026
165.05
165.88
155.15
156.93
-3.72%
12,777,106
07/22/2026
169.47
169.57
162.21
163.00
-4.15%
12,194,467
07/21/2026
167.06
172.43
166.93
170.06
-2.15%
12,831,764
07/20/2026
167.86
175.39
166.50
173.79
+1.77%
13,432,515
07/17/2026
171.50
175.43
169.75
170.77
-1.11%
10,191,463
07/16/2026
170.84
174.54
166.88
172.68
+3.40%
12,067,453
07/15/2026
170.52
172.80
166.56
167.00
-0.33%
13,327,955
07/14/2026
162.49
171.35
161.47
167.56
-2.14%
13,507,924
07/13/2026
165.92
172.76
165.92
171.22
+4.84%
14,020,682
07/10/2026
165.60
166.30
162.42
163.32
+0.50%
8,321,502
07/09/2026
158.33
163.80
156.48
162.50
-2.45%
13,867,999
07/08/2026
167.37
167.53
164.78
166.58
-1.73%
9,792,382
07/07/2026
169.22
172.38
167.68
169.52
+2.34%
13,057,821
07/06/2026
163.99
167.72
162.37
165.65
-0.28%
10,595,529
07/02/2026
163.00
167.21
162.00
166.11
+1.76%
10,509,156
07/01/2026
162.22
165.81
161.20
163.23
+4.19%
14,158,945
06/30/2026
155.09
157.69
154.07
156.66
-0.80%
13,690,672
06/29/2026
160.27
161.76
157.70
157.93
-0.28%
12,664,069
06/26/2026
151.49
158.46
151.49
158.37
+5.45%
21,267,919
06/25/2026
150.01
154.00
148.78
150.19
-1.68%
11,334,730
06/24/2026
151.81
157.06
150.40
152.76
-0.43%
13,151,332
06/23/2026
151.65
155.18
150.85
153.42
+2.20%
22,817,526
06/22/2026
150.16
153.87
146.32
150.12
-1.09%
20,503,025
06/18/2026
152.73
154.47
149.80
151.78
-2.09%
57,940,792
06/17/2026
160.25
161.43
154.23
155.02
-4.14%
19,986,163
06/16/2026
164.06
166.30
160.50
161.71
-1.73%
16,385,242
06/15/2026
166.03
169.95
164.17
164.55
-0.81%
13,541,724
06/12/2026
164.74
166.54
161.40
165.89
-0.34%
13,588,970
06/11/2026
168.27
168.98
163.31
166.45
-2.36%
16,666,030
06/11/2026
$0.44 Dividend
06/10/2026
170.16
175.08
169.59
170.48
-2.53%
10,820,544
06/09/2026
179.04
181.99
171.12
174.90
-3.94%
15,427,787
06/08/2026
183.44
184.54
181.24
182.08
-1.68%
11,181,766
06/05/2026
189.31
192.01
184.35
185.18
-1.64%
13,183,928
06/04/2026
197.30
197.58
185.63
188.26
-0.98%
14,454,308
06/03/2026
196.76
197.17
189.24
190.12
-5.09%
14,151,920
06/02/2026
200.50
203.86
195.26
200.32
-4.18%
19,248,978
06/01/2026
198.24
210.80
197.70
209.06
+9.68%
27,594,000
05/29/2026
179.78
193.65
179.56
190.61
+8.47%
34,013,754
05/28/2026
177.97
182.01
171.21
175.72
-0.75%
22,559,431
05/27/2026
177.54
183.45
176.43
177.05
-0.88%
18,524,932
05/27/2026
$3.88 Earnings
05/26/2026
177.97
181.89
177.22
178.62
-0.55%
13,616,703
05/22/2026
179.38
182.88
177.22
179.61
+2.13%
10,184,792
05/21/2026
174.93
176.88
171.55
175.86
-2.10%
10,941,773
05/20/2026
175.59
179.85
172.89
179.64
+0.38%
13,027,758
05/19/2026
184.52
186.96
178.35
178.96
-0.03%
17,510,823
05/18/2026
172.44
180.31
171.36
179.02
+3.44%
13,671,142
05/15/2026
168.81
175.52
168.56
173.06
+3.54%
13,883,386
05/14/2026
165.57
168.91
163.90
167.15
+1.05%
9,749,386
05/13/2026
169.34
169.34
164.33
165.41
-3.19%
12,035,769
05/12/2026
177.12
177.12
170.14
170.87
-3.48%
10,214,056
05/11/2026
179.44
182.03
175.86
177.03
-2.38%
11,144,755
05/08/2026
179.22
181.40
176.42
181.35
-2.43%
15,123,889
05/07/2026
184.12
188.09
183.53
185.86
+2.84%
13,955,115
05/06/2026
185.04
186.62
179.12
180.72
-3.10%
11,303,407
05/05/2026
185.07
186.91
180.63
186.51
+0.81%
9,740,802
05/04/2026
183.77
189.82
183.50
185.00
+0.90%
8,444,727
05/01/2026
181.72
185.56
178.29
183.35
+4.13%
12,324,379
04/30/2026
177.84
178.23
172.55
176.08
-2.59%
14,408,282
04/29/2026
178.74
181.32
176.89
180.75
-0.06%
6,905,245
04/28/2026
181.96
183.95
180.85
180.85
+0.63%
8,711,743
04/27/2026
177.80
183.82
177.05
179.72
+1.13%
11,906,841
04/24/2026
175.17
177.99
173.95
177.70
+2.80%
10,817,612