CRM - Salesforce, Inc.
193.08
-2.970 -1.538%
Share volume: 11,458,069
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$196.05
-2.97
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $195.10 | $195.10 | $196.47 | $196.47 | $192.10 | $192.10 | $193.08 | $193.08 | 11,458,069 | $11,458,069.00 |
| 03-03-2026 | $190.75 | $190.75 | $198.67 | $198.67 | $189.58 | $189.58 | $196.05 | $196.05 | 13,208,923 | $13,208,923.00 |
| 03-02-2026 | $192.50 | $192.50 | $195.94 | $195.94 | $190.68 | $190.68 | $192.95 | $192.95 | 9,932,748 | $9,932,748.00 |
| 02-27-2026 | $191.91 | $191.91 | $195.92 | $195.92 | $189.92 | $189.92 | $194.79 | $194.79 | 16,346,535 | $16,346,535.00 |
| 02-26-2026 | $196.76 | $196.76 | $201.04 | $201.04 | $191.33 | $191.33 | $199.47 | $199.47 | 26,680,489 | $26,680,489.00 |
| 02-25-2026 | $183.00 | $183.00 | $192.60 | $192.60 | $182.26 | $182.26 | $191.75 | $191.75 | 21,875,066 | $21,875,066.00 |
| 02-24-2026 | $177.64 | $177.64 | $188.67 | $188.67 | $176.28 | $176.28 | $185.42 | $185.42 | 15,564,730 | $15,564,730.00 |
| 02-23-2026 | $181.27 | $181.27 | $182.47 | $182.47 | $174.57 | $174.57 | $178.16 | $178.16 | 15,498,634 | $15,498,634.00 |
| 02-20-2026 | $185.32 | $185.32 | $191.73 | $191.73 | $183.73 | $183.73 | $185.16 | $185.16 | 10,816,216 | $10,816,216.00 |
| 02-19-2026 | $186.60 | $186.60 | $186.95 | $186.95 | $183.23 | $183.23 | $185.29 | $185.29 | 9,565,134 | $9,565,134.00 |