5 DAY PERFORMANCE
-4.25%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
-10.89%
6 MONTH PERFORMANCE
-19.57%
YEAR-TO-DATE PERFORMANCE
-20.62%
1 YEAR PERFORMANCE
+13.21%
Salesforce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $268.08 | $265.37 (-1.01%) | $269.74 | $260.70 | 12.39 M | $254.49 B |
| 05/29/2025 | $263.59 | $266.92 (1.26%) | $267.79 | $254.50 | 28.08 M | $255.98 B |
| 05/28/2025 | $277.71 | $276.03 (-0.6%) | $278.81 | $273.58 | 12.76 M | $264.71 B |
| 05/27/2025 | $273.17 | $277.19 (1.47%) | $278.58 | $270.29 | 10.96 M | $265.83 B |
| 05/23/2025 | $279.00 | $273.13 (-2.1%) | $280.74 | $271.65 | 8.89 M | $261.93 B |
| 05/22/2025 | $282.50 | $283.42 (0.33%) | $286.35 | $281.03 | 6.64 M | $271.80 B |
| 05/21/2025 | $284.41 | $282.28 (-0.75%) | $287.63 | $281.11 | 5.69 M | $270.71 B |
| 05/20/2025 | $288.09 | $288.06 (-0.01%) | $288.44 | $285.21 | 4.03 M | $276.25 B |
| 05/19/2025 | $288.10 | $287.63 (-0.16%) | $289.90 | $286.91 | 5.78 M | $275.84 B |
| 05/16/2025 | $291.09 | $291.15 (0.02%) | $292.17 | $289.72 | 3.85 M | $279.21 B |
| 05/15/2025 | $289.57 | $290.76 (0.41%) | $291.97 | $287.95 | 4.64 M | $278.84 B |
| 05/14/2025 | $293.50 | $290.74 (-0.94%) | $296.05 | $289.26 | 7.93 M | $278.82 B |
| 05/13/2025 | $291.00 | $289.17 (-0.63%) | $292.74 | $288.93 | 6.71 M | $277.31 B |
| 05/12/2025 | $285.00 | $288.82 (1.34%) | $288.97 | $283.23 | 5.94 M | $276.98 B |
| 05/09/2025 | $281.62 | $275.42 (-2.2%) | $282.48 | $273.88 | 4.32 M | $264.13 B |
| 05/08/2025 | $279.21 | $279.74 (0.19%) | $283.05 | $278.38 | 4.79 M | $268.27 B |
| 05/07/2025 | $273.71 | $278.23 (1.65%) | $278.79 | $273.71 | 4.27 M | $266.82 B |
| 05/06/2025 | $269.82 | $273.36 (1.31%) | $274.80 | $268.54 | 4.68 M | $262.15 B |
| 05/05/2025 | $273.37 | $272.63 (-0.27%) | $276.17 | $272.31 | 4.22 M | $261.45 B |
| 05/02/2025 | $274.46 | $275.08 (0.23%) | $276.32 | $272.25 | 4.32 M | $263.80 B |
| 05/01/2025 | $273.40 | $269.33 (-1.49%) | $274.60 | $269.00 | 5.21 M | $258.29 B |
| 04/30/2025 | $264.80 | $268.71 (1.48%) | $268.87 | $263.00 | 4.62 M | $257.69 B |
| 04/29/2025 | $265.40 | $267.76 (0.89%) | $268.58 | $265.17 | 3.14 M | $256.78 B |
| 04/28/2025 | $268.15 | $265.64 (-0.94%) | $269.50 | $263.33 | 4.98 M | $254.75 B |
| 04/25/2025 | $264.72 | $267.85 (1.18%) | $269.03 | $264.20 | 5.65 M | $256.87 B |
| 04/24/2025 | $258.20 | $264.70 (2.52%) | $264.98 | $257.00 | 7.86 M | $253.85 B |
| 04/23/2025 | $252.61 | $250.48 (-0.84%) | $257.79 | $249.50 | 5.82 M | $240.21 B |
| 04/22/2025 | $238.23 | $243.39 (2.17%) | $244.22 | $235.60 | 7.15 M | $233.41 B |
| 04/21/2025 | $240.43 | $236.26 (-1.73%) | $242.48 | $232.77 | 9.24 M | $226.57 B |
| 04/17/2025 | $249.77 | $247.26 (-1%) | $251.56 | $246.80 | 5.57 M | $237.09 B |
| 04/16/2025 | $251.93 | $249.84 (-0.83%) | $256.61 | $246.69 | 7.19 M | $239.60 B |
| 04/15/2025 | $254.37 | $254.93 (0.22%) | $256.72 | $253.80 | 5.23 M | $244.48 B |
| 04/14/2025 | $260.00 | $254.55 (-2.1%) | $260.00 | $253.14 | 6.04 M | $244.11 B |
| 04/11/2025 | $254.27 | $255.00 (0.29%) | $256.41 | $247.68 | 6.09 M | $244.55 B |
| 04/10/2025 | $260.00 | $255.12 (-1.88%) | $261.24 | $248.13 | 9.69 M | $244.66 B |
| 04/09/2025 | $240.90 | $265.17 (10.07%) | $268.17 | $240.90 | 12.49 M | $254.30 B |
| 04/08/2025 | $253.95 | $243.99 (-3.92%) | $257.39 | $240.27 | 9.34 M | $233.99 B |
| 04/07/2025 | $230.00 | $244.21 (6.18%) | $252.95 | $230.00 | 11.97 M | $234.20 B |
| 04/04/2025 | $247.70 | $240.76 (-2.8%) | $250.29 | $239.53 | 9.71 M | $230.89 B |
| 04/03/2025 | $260.14 | $255.23 (-1.89%) | $262.57 | $254.45 | 8.87 M | $244.77 B |
| 04/02/2025 | $265.96 | $271.54 (2.1%) | $273.63 | $265.75 | 5.40 M | $260.41 B |
| 04/01/2025 | $268.86 | $270.20 (0.5%) | $270.82 | $265.82 | 4.60 M | $259.12 B |
| 03/31/2025 | $264.55 | $268.36 (1.44%) | $268.45 | $259.19 | 7.59 M | $257.36 B |
| 03/28/2025 | $276.71 | $269.97 (-2.44%) | $277.21 | $269.19 | 4.97 M | $258.90 B |
| 03/27/2025 | $280.54 | $277.81 (-0.97%) | $280.90 | $276.01 | 3.76 M | $266.42 B |
| 03/26/2025 | $288.34 | $280.99 (-2.55%) | $289.04 | $279.58 | 5.07 M | $269.47 B |
| 03/25/2025 | $285.61 | $288.61 (1.05%) | $290.45 | $285.61 | 4.30 M | $276.78 B |
| 03/24/2025 | $283.74 | $285.96 (0.78%) | $286.76 | $283.22 | 6.76 M | $274.24 B |
| 03/21/2025 | $276.21 | $280.62 (1.6%) | $281.85 | $274.05 | 9.80 M | $269.11 B |
| 03/20/2025 | $277.06 | $279.03 (0.71%) | $282.88 | $277.06 | 5.50 M | $267.59 B |
| 03/19/2025 | $277.50 | $279.39 (0.68%) | $282.22 | $277.29 | 5.25 M | $267.94 B |
| 03/18/2025 | $280.02 | $278.73 (-0.46%) | $280.50 | $275.94 | 5.88 M | $267.30 B |
| 03/17/2025 | $277.37 | $280.75 (1.22%) | $282.73 | $276.08 | 4.48 M | $269.24 B |
| 03/14/2025 | $275.00 | $279.40 (1.6%) | $279.89 | $272.68 | 6.98 M | $267.94 B |
| 03/13/2025 | $282.05 | $271.74 (-3.66%) | $282.56 | $269.75 | 9.49 M | $260.60 B |
| 03/12/2025 | $281.85 | $284.58 (0.97%) | $285.93 | $279.09 | 7.46 M | $272.91 B |
| 03/11/2025 | $273.72 | $277.05 (1.22%) | $280.45 | $272.00 | 8.31 M | $265.69 B |
| 03/10/2025 | $276.97 | $272.90 (-1.47%) | $278.35 | $270.72 | 10.04 M | $261.71 B |
| 03/07/2025 | $283.18 | $282.89 (-0.1%) | $288.31 | $275.17 | 8.25 M | $271.29 B |
| 03/06/2025 | $288.23 | $286.05 (-0.76%) | $298.08 | $284.83 | 10.40 M | $274.32 B |
| 03/05/2025 | $287.22 | $291.97 (1.65%) | $292.68 | $285.62 | 6.61 M | $280.00 B |
| 03/04/2025 | $290.00 | $287.34 (-0.92%) | $291.65 | $282.24 | 9.10 M | $275.56 B |
| 03/03/2025 | $301.00 | $293.06 (-2.64%) | $303.07 | $291.06 | 6.30 M | $281.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
