Salesforce (CRM)

Historical Prices For Salesforce (CRM)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	264.80	268.87	263.00	268.71	4,621,171	268.71
4/29/2025	265.40	268.57	265.17	267.76	3,140,020	267.76
4/28/2025	268.14	269.50	263.33	265.64	4,977,707	265.64
4/25/2025	264.72	269.03	264.20	267.85	5,651,683	267.85
4/24/2025	258.20	264.98	257.00	264.70	7,854,362	264.70
4/23/2025	252.61	257.79	249.50	250.48	5,818,980	250.48
4/22/2025	238.23	244.22	235.60	243.39	7,142,025	243.39
4/21/2025	240.43	242.48	232.77	236.26	9,239,013	236.26
4/17/2025	249.77	251.56	246.80	247.26	5,566,903	247.26
4/16/2025	251.93	256.61	246.69	249.84	7,190,265	249.84
4/15/2025	254.37	256.72	253.80	254.93	5,227,137	254.93
4/14/2025	260.00	260.00	253.14	254.55	6,038,485	254.55
4/11/2025	254.27	256.41	247.68	255.00	6,089,014	255.00
4/10/2025	260.00	261.24	248.13	255.12	9,689,396	255.12
4/09/2025	240.90	268.17	240.90	265.17	12,485,415	264.75
4/08/2025	253.95	257.38	240.27	243.99	9,337,496	243.61
4/07/2025	230.00	249.89	230.00	244.21	11,963,846	243.83
4/04/2025	247.70	250.29	240.79	240.76	9,709,863	240.38
4/03/2025	260.14	262.57	254.45	255.23	8,871,033	254.83
4/02/2025	265.96	273.63	265.75	271.54	5,391,928	271.11
4/01/2025	268.86	270.82	265.82	270.20	4,597,763	269.78
3/31/2025	264.55	268.45	259.19	268.36	7,585,660	267.94
3/28/2025	276.71	277.20	269.19	269.97	4,974,455	269.55
3/27/2025	280.54	280.90	276.01	277.81	3,757,035	277.37
3/26/2025	288.34	289.04	279.58	280.99	5,072,887	280.55
3/25/2025	285.61	290.45	285.61	288.61	4,301,241	288.16
3/24/2025	283.74	286.76	283.22	285.96	6,763,351	285.51
3/21/2025	276.21	281.85	274.05	280.62	9,804,395	280.18
3/20/2025	277.06	282.88	277.06	279.03	5,504,228	278.59
3/19/2025	277.50	282.22	277.29	279.39	5,245,035	278.95
3/18/2025	280.02	280.50	275.94	278.73	5,881,956	278.29
3/17/2025	277.37	282.73	276.08	280.75	4,484,384	280.31
3/14/2025	275.00	279.89	272.68	279.40	6,976,954	278.96
3/13/2025	282.05	282.56	269.75	271.74	9,491,790	271.31
3/12/2025	281.85	285.93	279.09	284.58	7,463,056	284.13
3/11/2025	273.72	280.45	272.00	277.05	8,313,098	276.62
3/10/2025	276.97	278.35	270.72	272.90	10,130,896	272.47
3/07/2025	283.18	288.31	275.17	282.89	8,248,116	282.45
3/06/2025	288.23	298.08	284.83	286.05	10,421,470	285.60
3/05/2025	287.22	292.68	285.62	291.97	6,608,374	291.51
3/04/2025	290.00	291.65	282.24	287.34	9,095,293	286.89
3/03/2025	301.00	303.07	291.06	293.06	6,293,229	292.60
2/28/2025	295.95	301.98	292.15	297.85	10,863,148	297.38
2/27/2025	296.34	304.92	292.67	294.90	16,685,230	294.44
2/26/2025	312.66	313.70	306.45	307.33	12,535,368	306.85
2/25/2025	306.25	308.42	300.62	305.88	7,351,426	305.40
2/24/2025	311.51	312.73	303.52	308.32	6,647,288	307.84
2/21/2025	318.97	318.97	306.86	309.80	7,353,272	309.31
2/20/2025	322.24	324.45	318.21	318.43	6,388,233	317.93
2/19/2025	329.74	329.74	322.87	324.53	5,016,311	324.02
2/18/2025	328.59	329.16	323.00	328.96	5,257,193	328.44
2/14/2025	328.03	328.50	322.62	326.54	5,879,741	326.03
2/13/2025	326.20	330.35	323.22	329.85	4,307,426	329.33
2/12/2025	319.55	327.00	316.97	326.12	5,639,414	325.61
2/11/2025	324.02	326.44	321.26	324.40	5,453,741	323.89
2/10/2025	327.92	331.75	326.65	327.20	5,980,210	326.69
2/07/2025	332.00	333.82	323.72	325.83	7,626,154	325.32
2/06/2025	337.48	337.48	329.10	330.81	13,230,267	330.29
2/05/2025	345.72	348.04	338.87	347.93	4,512,739	347.38
2/04/2025	345.62	346.93	338.67	344.14	4,961,573	343.60
2/03/2025	335.97	341.46	331.26	339.24	4,538,833	338.71