The highest closing price for Salesforce (CRM) last month was $256.00, on September 3. It was down 6.8% for the month. The latest price is $238.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $245.05 | $245.21 | $235.81 | $237.00 | 10,801,100 |
September 29 2025 | $244.72 | $245.82 | $242.87 | $245.10 | 6,373,500 |
September 26 2025 | $240.69 | $244.53 | $240.35 | $243.43 | 4,974,600 |
September 25 2025 | $244.50 | $244.66 | $239.49 | $240.95 | 8,145,500 |
September 24 2025 | $245.67 | $248.84 | $243.01 | $245.89 | 6,707,100 |
September 23 2025 | $249.74 | $251.36 | $244.13 | $244.56 | 7,669,800 |
September 22 2025 | $245.28 | $250.48 | $243.16 | $249.69 | 7,523,800 |
September 19 2025 | $246.02 | $247.20 | $243.35 | $247.09 | 11,813,900 |
September 18 2025 | $244.16 | $247.29 | $242.95 | $244.28 | 9,344,400 |
September 17 2025 | $239.97 | $243.00 | $239.38 | $242.21 | 10,124,000 |
September 16 2025 | $242.10 | $242.26 | $236.83 | $238.89 | 8,779,800 |
September 15 2025 | $242.83 | $244.28 | $240.42 | $242.10 | 7,244,600 |
September 12 2025 | $245.67 | $247.16 | $240.83 | $242.34 | 8,386,400 |
September 11 2025 | $243.28 | $246.74 | $243.08 | $245.85 | 6,944,900 |
September 10 2025 | $252.31 | $253.55 | $241.31 | $242.15 | 11,363,600 |
September 09 2025 | $250.88 | $254.90 | $250.77 | $251.62 | 10,901,900 |
September 08 2025 | $250.36 | $252.50 | $246.87 | $251.83 | 12,602,200 |
September 05 2025 | $244.40 | $250.69 | $243.94 | $250.32 | 13,029,400 |
September 04 2025 | $239.64 | $244.79 | $234.21 | $243.59 | 30,967,500 |
September 03 2025 | $254.62 | $257.55 | $250.11 | $256.00 | 17,417,900 |
September 02 2025 | $254.38 | $254.55 | $248.32 | $252.42 | 9,312,500 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
