The highest closing price for Salesforce (CRM) last month was $273.65, on July 8. It was down 5.1% for the month. The latest price is $242.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $265.00 | $265.04 | $257.86 | $258.33 | 7,340,300 |
July 30 2025 | $266.87 | $267.77 | $263.33 | $264.81 | 3,928,200 |
July 29 2025 | $271.60 | $274.00 | $267.31 | $267.39 | 5,137,100 |
July 28 2025 | $269.50 | $270.34 | $266.59 | $270.25 | 4,533,700 |
July 25 2025 | $268.01 | $271.10 | $267.01 | $269.11 | 4,015,400 |
July 24 2025 | $267.98 | $269.30 | $265.64 | $267.70 | 5,877,100 |
July 23 2025 | $263.92 | $268.48 | $262.50 | $267.22 | 5,620,700 |
July 22 2025 | $263.00 | $265.89 | $262.00 | $263.59 | 5,001,400 |
July 21 2025 | $263.62 | $264.31 | $261.64 | $262.28 | 6,714,700 |
July 18 2025 | $260.30 | $262.98 | $259.12 | $262.38 | 6,381,200 |
July 17 2025 | $257.99 | $260.20 | $256.65 | $259.88 | 5,837,400 |
July 16 2025 | $258.93 | $258.98 | $254.52 | $257.95 | 5,649,500 |
July 15 2025 | $261.00 | $261.81 | $257.23 | $257.58 | 5,201,500 |
July 14 2025 | $258.60 | $262.23 | $257.50 | $259.68 | 6,533,900 |
July 11 2025 | $262.58 | $262.95 | $257.26 | $258.07 | 7,011,200 |
July 10 2025 | $270.90 | $271.49 | $263.21 | $263.97 | 7,244,600 |
July 09 2025 | $274.36 | $275.56 | $269.37 | $270.92 | 6,373,600 |
July 08 2025 | $270.79 | $276.80 | $269.73 | $273.65 | 6,661,200 |
July 07 2025 | $271.51 | $274.00 | $268.21 | $269.80 | 6,283,500 |
July 03 2025 | $269.70 | $274.73 | $269.32 | $272.15 | 5,031,800 |
July 02 2025 | $271.52 | $271.71 | $265.65 | $269.21 | 6,115,200 |
July 01 2025 | $272.08 | $274.00 | $270.64 | $271.91 | 6,256,800 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
