The highest closing price for Salesforce (CRM) last month was $291.15, on May 16. It was down 2.9% for the month. The latest price is $258.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $268.08 | $269.74 | $260.70 | $265.37 | 12,388,500 |
May 29 2025 | $263.59 | $267.79 | $254.50 | $266.92 | 28,075,000 |
May 28 2025 | $277.71 | $278.81 | $273.58 | $276.03 | 12,758,600 |
May 27 2025 | $273.17 | $278.58 | $270.29 | $277.19 | 10,958,000 |
May 23 2025 | $279.00 | $280.74 | $271.65 | $273.13 | 8,887,800 |
May 22 2025 | $282.50 | $286.35 | $281.03 | $283.42 | 6,642,700 |
May 21 2025 | $284.41 | $287.63 | $281.11 | $282.28 | 5,689,800 |
May 20 2025 | $288.09 | $288.44 | $285.21 | $288.06 | 4,032,300 |
May 19 2025 | $288.10 | $289.90 | $286.91 | $287.63 | 5,781,200 |
May 16 2025 | $291.09 | $292.17 | $289.72 | $291.15 | 3,846,000 |
May 15 2025 | $289.57 | $291.97 | $287.95 | $290.76 | 4,635,600 |
May 14 2025 | $293.50 | $296.05 | $289.26 | $290.74 | 7,926,200 |
May 13 2025 | $291.00 | $292.74 | $288.93 | $289.17 | 6,711,600 |
May 12 2025 | $285.00 | $288.97 | $283.23 | $288.82 | 5,937,400 |
May 09 2025 | $281.62 | $282.48 | $273.88 | $275.42 | 4,324,200 |
May 08 2025 | $279.21 | $283.05 | $278.38 | $279.74 | 4,789,900 |
May 07 2025 | $273.71 | $278.79 | $273.71 | $278.23 | 4,267,600 |
May 06 2025 | $269.82 | $274.80 | $268.54 | $273.36 | 4,681,600 |
May 05 2025 | $273.37 | $276.17 | $272.31 | $272.63 | 4,219,600 |
May 02 2025 | $274.46 | $276.32 | $272.25 | $275.08 | 4,323,400 |
May 01 2025 | $273.40 | $274.60 | $269.00 | $269.33 | 5,208,900 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
