CRM - Salesforce, Inc.
186.27
4.130 2.217%
Share volume: 13,597,288
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$182.14
4.13
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $182.50 | $182.50 | $189.00 | $189.00 | $182.12 | $182.12 | $186.27 | $186.27 | 13,597,288 | $13,597,288.00 |
| 04-17-2026 | $185.43 | $185.43 | $187.98 | $187.98 | $181.03 | $181.03 | $182.14 | $182.14 | 17,225,680 | $17,225,680.00 |
| 04-16-2026 | $184.00 | $184.00 | $184.55 | $184.55 | $178.57 | $178.57 | $181.22 | $181.22 | 11,866,659 | $11,866,659.00 |
| 04-15-2026 | $174.22 | $174.22 | $179.62 | $179.62 | $172.88 | $172.88 | $177.60 | $177.60 | 14,340,255 | $14,340,255.00 |
| 04-14-2026 | $175.21 | $175.21 | $177.50 | $177.50 | $170.50 | $170.50 | $171.31 | $171.31 | 13,123,641 | $13,123,641.00 |
| 04-13-2026 | $167.05 | $167.05 | $173.40 | $173.40 | $165.77 | $165.77 | $172.82 | $172.82 | 12,390,752 | $12,390,752.00 |
| 04-10-2026 | $171.26 | $171.26 | $171.26 | $171.26 | $163.52 | $163.52 | $164.96 | $164.96 | 18,109,343 | $18,109,343.00 |
| 04-09-2026 | $173.17 | $173.17 | $174.29 | $174.29 | $167.12 | $167.12 | $170.85 | $170.85 | 20,855,393 | $20,855,393.00 |
| 04-08-2026 | $186.50 | $186.03 | $186.77 | $186.30 | $175.78 | $175.34 | $176.37 | $175.93 | 13,472,050 | $13,472,050.00 |
| 04-07-2026 | $184.95 | $184.49 | $186.58 | $186.11 | $182.02 | $181.56 | $182.96 | $182.50 | 12,344,587 | $12,344,587.00 |