Comparing Back to the side-by-side chart ↗
Salesforce Inc (CRM) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: In a correction — 19.9% off its high — 19.9% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. (as of 2026-11-09)
- Trend: Salesforce Inc trades 9.9% below its 50-day and 8.6% above its 200-day moving average. (as of 2026-11-09)
- Index seat: Agentic Winners 40
Salesforce sells cloud software that companies use to manage relationships with their customers, built around the CRM record of every sales call, support ticket and marketing touch. It now layers Agentforce on top, letting customers build autonomous AI agents that work alongside staff on sales, service and back-office tasks.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CRM overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 214.57 | 214.88 | 208.88 | 213.48 | -0.68% | 7,855,247 |
| 2026-11-09 | 214.75 | 217.45 | 213.79 | 214.94 | +0.60% | 6,664,800 |
| 2026-11-06 | 216.71 | 218.77 | 211.00 | 213.65 | -3.94% | 6,710,100 |
| 2026-11-05 | 229.06 | 229.39 | 220.08 | 222.41 | -2.07% | 8,182,900 |
| 2026-11-04 | 229.00 | 234.36 | 225.02 | 227.11 | +2.21% | 6,505,600 |
| 2026-11-03 | 222.40 | 223.50 | 214.67 | 222.20 | -1.76% | 6,704,000 |
| 2026-11-02 | 229.75 | 232.95 | 225.15 | 226.18 | -1.30% | 6,614,900 |
| 2026-10-30 | 231.34 | 234.62 | 227.68 | 229.17 | -0.75% | 7,893,200 |
| 2026-10-29 | 230.16 | 233.97 | 225.04 | 230.90 | -4.63% | 7,687,500 |
| 2026-10-28 | 237.52 | 244.64 | 237.01 | 242.11 | +0.51% | 6,595,700 |
| 2026-10-27 | 245.20 | 248.08 | 240.63 | 240.89 | -2.71% | 7,587,000 |
| 2026-10-26 | 247.76 | 250.99 | 243.43 | 247.61 | -0.39% | 5,690,100 |
| 2026-10-23 | 248.59 | 249.41 | 242.30 | 248.57 | -0.69% | 5,841,700 |
| 2026-10-22 | 244.60 | 252.42 | 242.70 | 250.29 | +3.52% | 9,741,300 |
| 2026-10-21 | 241.40 | 244.18 | 237.23 | 241.78 | -0.27% | 5,429,600 |
| 2026-10-20 | 235.75 | 244.14 | 235.60 | 242.43 | -0.01% | 8,137,800 |
| 2026-10-19 | 238.48 | 243.01 | 236.90 | 242.45 | +0.73% | 7,039,400 |
| 2026-10-16 | 250.51 | 251.94 | 237.26 | 240.70 | -2.45% | 8,339,700 |
| 2026-10-15 | 238.50 | 247.18 | 238.02 | 246.74 | +4.57% | 8,731,200 |
| 2026-10-14 | 238.40 | 240.11 | 233.59 | 235.95 | -0.87% | 6,159,600 |
| 2026-10-13 | 236.00 | 245.06 | 234.70 | 238.01 | +1.75% | 9,071,700 |
| 2026-10-12 | 236.65 | 240.90 | 231.48 | 233.92 | +2.09% | 8,870,600 |
| 2026-10-09 | 229.60 | 230.71 | 226.66 | 229.13 | +0.58% | 4,679,800 |
| 2026-10-08 | 225.46 | 227.95 | 220.29 | 227.80 | +1.44% | 6,183,900 |
| 2026-10-07 | 225.24 | 226.50 | 221.53 | 224.56 | -0.19% | 5,187,200 |
| 2026-10-06 | 231.75 | 233.00 | 222.89 | 224.99 | -2.09% | 7,296,800 |
| 2026-10-05 | 234.43 | 235.02 | 227.81 | 229.79 | -2.09% | 6,365,500 |
| 2026-10-02 | 238.11 | 239.00 | 233.17 | 234.69 | -0.84% | 7,901,800 |
| 2026-10-01 | 235.28 | 239.45 | 230.75 | 236.69 | +3.10% | 9,571,200 |
| 2026-09-30 | 225.40 | 233.76 | 224.43 | 229.57 | +1.89% | 11,228,200 |
| 2026-09-29 | 227.27 | 228.98 | 223.43 | 225.31 | -0.86% | 13,506,300 |
| 2026-09-28 | 224.97 | 230.57 | 221.18 | 227.27 | -2.88% | 10,327,500 |
| 2026-09-25 | 237.03 | 239.37 | 233.38 | 234.02 | -1.76% | 8,735,500 |
| 2026-09-24 | 240.64 | 242.09 | 237.00 | 238.22 | +0.27% | 11,074,000 |
| 2026-09-23 | 234.42 | 241.12 | 234.24 | 237.58 | +1.84% | 12,353,500 |
| 2026-09-22 | 241.50 | 242.44 | 229.81 | 233.28 | -1.33% | 13,635,600 |
| 2026-09-21 | 239.80 | 241.34 | 236.25 | 236.42 | -0.63% | 10,581,900 |
| 2026-09-18 | 244.25 | 244.25 | 236.55 | 237.92 | -2.03% | 21,962,400 |
| 2026-09-17 | 244.18 | 247.00 | 241.52 | 242.85 | -3.07% | 16,611,300 |
| 2026-09-16 | 251.85 | 256.40 | 249.60 | 250.54 | -2.00% | 9,423,800 |
| 2026-09-15 | 256.89 | 262.34 | 255.08 | 255.65 | -1.46% | 11,502,800 |
| 2026-09-14 | 255.75 | 260.18 | 251.50 | 259.43 | +4.73% | 12,963,700 |
| 2026-09-11 | 242.02 | 250.55 | 242.02 | 247.72 | +1.94% | 9,738,300 |
| 2026-09-10 | 245.35 | 248.50 | 241.75 | 243.00 | -0.48% | 10,732,600 |
| 2026-09-09 | 249.78 | 254.80 | 243.45 | 244.16 | -1.99% | 11,853,700 |
| 2026-09-08 | 253.72 | 254.00 | 245.89 | 249.12 | -3.90% | 17,482,700 |
| 2026-09-04 | 263.36 | 263.60 | 257.82 | 259.23 | -1.97% | 10,490,600 |
| 2026-09-03 | 261.98 | 268.27 | 261.60 | 264.43 | +2.92% | 16,028,300 |
| 2026-09-02 | 259.38 | 264.55 | 253.60 | 256.93 | -0.46% | 14,393,700 |
| 2026-09-01 | 255.01 | 262.32 | 254.25 | 258.11 | +0.22% | 15,897,500 |
| 2026-08-31 | 254.39 | 262.28 | 254.39 | 257.54 | +0.60% | 22,471,500 |
| 2026-08-28 | 250.47 | 263.53 | 249.00 | 256.00 | +1.57% | 34,362,700 |
| 2026-08-27 | 230.05 | 254.48 | 230.05 | 252.05 | +22.58% | 55,517,500 |
| 2026-08-26 | 199.94 | 206.44 | 198.95 | 205.62 | -0.03% | 14,888,900 |
| 2026-08-25 | 205.85 | 210.31 | 204.76 | 205.69 | -1.61% | 10,089,510 |
| 2026-08-24 | 208.42 | 213.17 | 207.39 | 209.06 | -0.05% | 9,586,822 |
| 2026-08-21 | 205.58 | 211.07 | 204.73 | 209.17 | +1.82% | 9,685,400 |
| 2026-08-20 | 205.22 | 207.88 | 203.00 | 205.43 | -0.32% | 11,482,300 |
| 2026-08-19 | 194.21 | 207.95 | 194.21 | 206.09 | +5.07% | 17,843,600 |
| 2026-08-18 | 194.09 | 199.41 | 193.23 | 196.14 | +2.71% | 14,152,900 |
| 2026-08-17 | 193.83 | 194.94 | 189.91 | 190.97 | -2.67% | 14,378,800 |
| 2026-08-14 | 202.75 | 204.40 | 195.32 | 196.21 | -2.56% | 8,664,800 |
| 2026-08-13 | 196.84 | 202.99 | 191.39 | 201.37 | +4.16% | 15,058,700 |
| 2026-08-12 | 192.00 | 196.50 | 191.78 | 193.32 | -2.10% | 12,787,900 |
| 2026-08-11 | 196.94 | 199.39 | 195.50 | 197.47 | -0.02% | 11,171,600 |
| 2026-08-10 | 190.17 | 198.18 | 190.00 | 197.51 | +2.47% | 9,706,600 |
| 2026-08-07 | 191.09 | 194.70 | 190.60 | 192.74 | +3.20% | 11,392,800 |
| 2026-08-06 | 183.44 | 187.02 | 183.00 | 186.77 | -3.22% | 13,297,600 |
| 2026-08-05 | 193.28 | 194.94 | 190.43 | 192.98 | +1.04% | 9,605,500 |
| 2026-08-04 | 183.09 | 191.29 | 183.00 | 190.99 | +2.71% | 9,326,900 |
| 2026-08-03 | 188.99 | 193.70 | 185.90 | 185.95 | +1.05% | 12,908,000 |
| 2026-07-31 | 177.70 | 184.45 | 177.03 | 184.02 | +1.83% | 9,691,500 |
| 2026-07-30 | 180.99 | 182.51 | 175.90 | 180.71 | -4.07% | 12,182,400 |
| 2026-07-29 | 182.01 | 190.18 | 182.01 | 188.38 | +3.79% | 18,139,500 |
| 2026-07-28 | 176.91 | 184.54 | 176.91 | 181.50 | +4.55% | 17,204,600 |
| 2026-07-27 | 168.00 | 176.95 | 167.14 | 173.60 | +6.07% | 17,312,000 |
| 2026-07-24 | 160.38 | 164.45 | 159.55 | 163.66 | +4.29% | 10,899,100 |
| 2026-07-23 | 165.05 | 165.88 | 155.15 | 156.93 | -3.72% | 12,775,000 |
| 2026-07-22 | 169.47 | 169.57 | 162.21 | 163.00 | -4.15% | 12,194,500 |
| 2026-07-21 | 167.06 | 172.43 | 166.93 | 170.06 | -2.15% | 12,831,760 |
| 2026-07-20 | 167.86 | 175.39 | 166.50 | 173.79 | +1.77% | 13,426,530 |
| 2026-07-17 | 171.50 | 175.43 | 169.75 | 170.77 | -1.11% | 10,191,500 |
| 2026-07-16 | 170.84 | 174.54 | 166.88 | 172.68 | +3.40% | 12,057,500 |
| 2026-07-15 | 170.52 | 172.80 | 166.56 | 167.00 | -0.33% | 13,328,100 |
| 2026-07-14 | 162.49 | 171.35 | 161.47 | 167.56 | -2.14% | 13,507,900 |
| 2026-07-13 | 165.92 | 172.76 | 165.92 | 171.22 | +4.84% | 14,020,700 |
| 2026-07-10 | 165.60 | 166.30 | 162.42 | 163.32 | +0.50% | 8,321,500 |
| 2026-07-09 | 158.33 | 163.80 | 156.48 | 162.50 | -2.45% | 13,858,600 |
| 2026-07-08 | 167.37 | 167.53 | 164.78 | 166.58 | -1.73% | 9,792,400 |
| 2026-07-07 | 169.22 | 172.38 | 167.68 | 169.52 | +2.34% | 13,057,900 |
| 2026-07-06 | 163.99 | 167.72 | 162.37 | 165.65 | -0.28% | 10,595,500 |
| 2026-07-02 | 163.00 | 167.21 | 162.00 | 166.11 | +1.76% | 10,486,300 |
| 2026-07-01 | 162.22 | 165.81 | 161.20 | 163.23 | +4.19% | 14,164,600 |
| 2026-06-30 | 155.09 | 157.69 | 154.07 | 156.66 | -0.80% | 13,690,500 |
| 2026-06-29 | 160.27 | 161.76 | 157.70 | 157.93 | -0.28% | 12,664,100 |
| 2026-06-26 | 151.49 | 158.46 | 151.49 | 158.37 | +5.45% | 21,267,900 |
| 2026-06-25 | 150.01 | 154.00 | 148.78 | 150.19 | -1.68% | 11,324,700 |
| 2026-06-24 | 151.81 | 157.06 | 150.40 | 152.76 | -0.43% | 13,146,800 |
| 2026-06-23 | 151.65 | 155.18 | 150.85 | 153.42 | +2.20% | 20,720,700 |
| 2026-06-22 | 150.16 | 153.87 | 146.32 | 150.12 | -1.09% | 20,502,800 |
| 2026-06-18 | 152.73 | 154.47 | 149.80 | 151.78 | -2.09% | 57,940,800 |
| 2026-06-17 | 160.25 | 161.43 | 154.23 | 155.02 | -4.14% | 19,986,200 |
| 2026-06-16 | 164.06 | 166.30 | 160.50 | 161.71 | -1.73% | 16,385,300 |
| 2026-06-15 | 166.03 | 169.95 | 164.17 | 164.55 | -0.81% | 13,541,800 |
| 2026-06-12 | 164.74 | 166.54 | 161.40 | 165.89 | -0.34% | 13,589,400 |
| 2026-06-11 | 168.27 | 168.98 | 163.31 | 166.45 | -2.62% | 16,666,000 |
| 2026-06-10 | 170.60 | 175.53 | 170.03 | 170.92 | -2.53% | 10,820,500 |
| 2026-06-09 | 179.50 | 182.46 | 171.56 | 175.35 | -3.94% | 15,427,800 |
| 2026-06-08 | 183.91 | 185.02 | 181.71 | 182.55 | -1.68% | 11,177,800 |
| 2026-06-05 | 189.80 | 192.51 | 184.83 | 185.66 | -1.64% | 13,183,900 |
| 2026-06-04 | 197.81 | 198.09 | 186.11 | 188.75 | -0.98% | 14,453,600 |
| 2026-06-03 | 197.27 | 197.68 | 189.73 | 190.61 | -5.09% | 14,154,400 |
| 2026-06-02 | 201.02 | 204.39 | 195.76 | 200.84 | -4.18% | 19,216,600 |
| 2026-06-01 | 198.75 | 211.34 | 198.21 | 209.60 | +9.68% | 27,594,800 |
| 2026-05-29 | 180.24 | 194.14 | 180.02 | 191.10 | +8.47% | 33,998,900 |
| 2026-05-28 | 178.43 | 182.48 | 171.65 | 176.17 | -0.75% | 22,559,400 |
| 2026-05-27 | 178.00 | 183.92 | 176.89 | 177.51 | -0.88% | 18,524,900 |
| 2026-05-26 | 178.43 | 182.36 | 177.68 | 179.08 | -0.55% | 13,617,200 |
| 2026-05-22 | 179.84 | 183.35 | 177.68 | 180.07 | +2.13% | 10,176,700 |
| 2026-05-21 | 175.38 | 177.34 | 171.99 | 176.31 | -2.10% | 10,949,100 |
| 2026-05-20 | 176.04 | 180.31 | 173.34 | 180.10 | +0.38% | 13,025,300 |
| 2026-05-19 | 185.00 | 187.44 | 178.81 | 179.42 | -0.03% | 17,510,800 |
| 2026-05-18 | 172.89 | 180.78 | 171.80 | 179.48 | +3.44% | 13,671,200 |
| 2026-05-15 | 169.25 | 175.97 | 169.00 | 173.51 | +3.54% | 13,883,400 |
| 2026-05-14 | 166.00 | 169.35 | 164.33 | 167.58 | +1.05% | 9,749,400 |
| 2026-05-13 | 169.78 | 169.78 | 164.75 | 165.84 | -3.19% | 11,951,900 |
| 2026-05-12 | 177.58 | 177.58 | 170.58 | 171.31 | -3.48% | 10,214,000 |
| 2026-05-11 | 179.91 | 182.50 | 176.31 | 177.49 | -2.38% | 11,145,000 |
| 2026-05-08 | 179.68 | 181.87 | 176.88 | 181.82 | -2.43% | 15,123,900 |
| 2026-05-07 | 184.60 | 188.58 | 184.00 | 186.34 | +2.84% | 13,955,100 |
| 2026-05-06 | 185.52 | 187.10 | 179.58 | 181.19 | -3.10% | 11,303,400 |
| 2026-05-05 | 185.55 | 187.39 | 181.10 | 186.99 | +0.81% | 9,740,800 |
| 2026-05-04 | 184.24 | 190.31 | 183.97 | 185.48 | +0.90% | 8,444,700 |
| 2026-05-01 | 182.19 | 186.04 | 178.75 | 183.82 | +4.13% | 12,324,400 |
| 2026-04-30 | 178.30 | 178.69 | 173.00 | 176.53 | -2.59% | 14,408,300 |
| 2026-04-29 | 179.20 | 181.78 | 177.35 | 181.22 | -0.06% | 6,882,800 |
| 2026-04-28 | 182.43 | 184.42 | 181.32 | 181.32 | +0.63% | 8,711,700 |
| 2026-04-27 | 178.26 | 184.29 | 177.51 | 180.18 | +1.13% | 11,907,000 |
| 2026-04-24 | 175.62 | 178.45 | 174.40 | 178.16 | +2.80% | 10,817,600 |
| 2026-04-23 | 177.56 | 178.87 | 170.65 | 173.30 | -8.69% | 22,719,900 |
| 2026-04-22 | 188.20 | 191.15 | 187.03 | 189.80 | +1.44% | 14,565,900 |
| 2026-04-21 | 186.60 | 193.56 | 184.10 | 187.11 | +0.45% | 12,073,700 |
| 2026-04-20 | 182.50 | 189.00 | 182.12 | 186.27 | +2.27% | 14,382,300 |
| 2026-04-17 | 185.43 | 187.98 | 181.03 | 182.14 | +0.51% | 17,225,700 |
| 2026-04-16 | 184.00 | 184.55 | 178.57 | 181.22 | +2.04% | 11,866,700 |
| 2026-04-15 | 174.22 | 179.62 | 172.88 | 177.60 | +3.67% | 14,340,300 |
| 2026-04-14 | 175.21 | 177.50 | 170.50 | 171.31 | -0.87% | 13,123,600 |
| 2026-04-13 | 167.05 | 173.40 | 165.77 | 172.82 | +4.76% | 12,390,800 |
| 2026-04-10 | 171.26 | 171.26 | 163.52 | 164.96 | -3.45% | 18,109,300 |
| 2026-04-09 | 173.17 | 174.29 | 167.12 | 170.85 | -3.13% | 20,855,400 |
| 2026-04-08 | 186.50 | 186.77 | 175.78 | 176.37 | -3.60% | 13,472,100 |
| 2026-04-07 | 184.95 | 186.58 | 182.02 | 182.96 | -1.12% | 12,344,600 |
| 2026-04-06 | 187.50 | 188.14 | 183.60 | 185.03 | -1.15% | 14,391,000 |
| 2026-04-02 | 185.30 | 187.58 | 181.58 | 187.18 | +0.50% | 11,635,500 |
| 2026-04-01 | 186.85 | 188.98 | 183.01 | 186.24 | -0.23% | 11,677,700 |
| 2026-03-31 | 184.90 | 188.50 | 182.31 | 186.67 | +0.89% | 11,041,400 |
| 2026-03-30 | 180.10 | 186.39 | 179.58 | 185.03 | +3.19% | 11,617,700 |
| 2026-03-27 | 184.00 | 184.11 | 178.82 | 179.31 | -3.41% | 9,902,000 |
| 2026-03-26 | 181.18 | 187.47 | 179.53 | 185.64 | +2.02% | 10,330,700 |
| 2026-03-25 | 185.70 | 187.39 | 179.85 | 181.96 | -0.58% | 12,565,200 |
| 2026-03-24 | 192.14 | 192.14 | 182.29 | 183.02 | -6.23% | 18,631,400 |
| 2026-03-23 | 197.09 | 198.05 | 192.00 | 195.18 | -0.10% | 13,976,200 |
| 2026-03-20 | 193.21 | 195.67 | 190.00 | 195.38 | +0.20% | 20,201,100 |
| 2026-03-19 | 195.59 | 200.40 | 193.30 | 194.99 | +0.33% | 9,254,300 |
| 2026-03-18 | 193.40 | 196.15 | 192.64 | 194.34 | -0.50% | 10,525,100 |
| 2026-03-17 | 198.22 | 202.38 | 194.45 | 195.31 | -1.53% | 11,559,300 |
| 2026-03-16 | 195.15 | 198.63 | 195.15 | 198.34 | +2.86% | 13,419,600 |
| 2026-03-13 | 199.73 | 201.00 | 191.75 | 192.83 | -3.24% | 14,834,700 |
| 2026-03-12 | 194.13 | 204.86 | 193.15 | 199.28 | +2.65% | 26,309,700 |
| 2026-03-11 | 196.40 | 199.55 | 191.29 | 194.13 | -0.40% | 9,580,000 |
| 2026-03-10 | 197.26 | 199.57 | 190.60 | 194.91 | -1.95% | 14,467,400 |
| 2026-03-09 | 198.56 | 203.67 | 195.87 | 198.79 | -1.64% | 10,754,800 |
| 2026-03-06 | 200.79 | 202.96 | 197.37 | 202.11 | +0.36% | 9,657,400 |
| 2026-03-05 | 194.36 | 204.42 | 194.24 | 201.39 | +4.30% | 15,860,900 |
| 2026-03-04 | 195.10 | 196.47 | 192.10 | 193.08 | -1.51% | 11,583,700 |
| 2026-03-03 | 190.75 | 198.67 | 189.58 | 196.05 | +1.61% | 13,208,900 |
| 2026-03-02 | 192.50 | 195.94 | 190.68 | 192.95 | -0.94% | 9,932,700 |
| 2026-02-27 | 191.91 | 195.92 | 189.92 | 194.79 | -2.35% | 16,346,500 |
| 2026-02-26 | 196.76 | 201.04 | 191.33 | 199.47 | +4.03% | 26,680,500 |
| 2026-02-25 | 183.00 | 192.60 | 182.26 | 191.75 | +3.41% | 21,875,100 |
| 2026-02-24 | 177.64 | 188.67 | 176.28 | 185.42 | +4.07% | 15,564,700 |
| 2026-02-23 | 181.27 | 182.47 | 174.57 | 178.16 | -3.78% | 15,498,600 |
| 2026-02-20 | 185.32 | 191.73 | 183.73 | 185.16 | -0.07% | 10,816,200 |
| 2026-02-19 | 186.60 | 186.95 | 183.23 | 185.29 | -1.33% | 9,565,100 |
| 2026-02-18 | 183.88 | 188.14 | 181.86 | 187.79 | +1.90% | 9,852,900 |
| 2026-02-17 | 190.97 | 193.00 | 183.17 | 184.29 | -2.86% | 13,692,900 |
| 2026-02-13 | 186.44 | 193.45 | 184.30 | 189.72 | +2.31% | 14,822,900 |
| 2026-02-12 | 185.96 | 188.32 | 180.24 | 185.43 | +0.23% | 16,849,100 |
| 2026-02-11 | 193.15 | 193.67 | 181.81 | 185.00 | -4.37% | 16,350,200 |
| 2026-02-10 | 191.90 | 199.10 | 190.75 | 193.45 | -0.30% | 13,393,000 |
| 2026-02-09 | 189.30 | 195.20 | 185.73 | 194.03 | +1.40% | 12,112,000 |
| 2026-02-06 | 191.63 | 194.60 | 187.12 | 191.35 | +0.73% | 13,652,600 |
| 2026-02-05 | 193.99 | 199.56 | 188.79 | 189.97 | -4.75% | 21,956,300 |
| 2026-02-04 | 193.31 | 200.67 | 187.28 | 199.44 | +1.56% | 23,010,000 |
| 2026-02-03 | 205.00 | 205.56 | 193.11 | 196.38 | -6.85% | 20,194,200 |
| 2026-02-02 | 214.35 | 216.89 | 209.80 | 210.81 | -0.70% | 7,950,900 |
| 2026-01-30 | 214.16 | 215.55 | 211.03 | 212.29 | -0.84% | 11,090,400 |
| 2026-01-29 | 216.67 | 217.28 | 208.78 | 214.08 | -6.09% | 18,555,600 |
| 2026-01-28 | 229.39 | 231.86 | 227.67 | 227.96 | -0.25% | 8,465,900 |
| 2026-01-27 | 231.94 | 235.74 | 226.27 | 228.53 | -0.38% | 9,838,400 |
| 2026-01-26 | 229.43 | 230.95 | 227.59 | 229.40 | +0.59% | 7,239,600 |
| 2026-01-23 | 226.78 | 230.85 | 226.65 | 228.05 | -0.02% | 9,408,000 |
| 2026-01-22 | 222.24 | 228.72 | 221.11 | 228.09 | +2.94% | 9,483,000 |
| 2026-01-21 | 220.15 | 223.39 | 218.96 | 221.58 | +0.69% | 12,616,600 |
| 2026-01-20 | 223.54 | 227.94 | 219.36 | 220.07 | -3.10% | 13,050,800 |
| 2026-01-16 | 232.95 | 232.95 | 226.44 | 227.11 | -2.75% | 13,902,600 |
| 2026-01-15 | 237.02 | 238.84 | 231.67 | 233.53 | -2.52% | 11,489,600 |
| 2026-01-14 | 239.18 | 242.24 | 236.46 | 239.57 | -0.62% | 10,149,300 |
| 2026-01-13 | 257.66 | 260.91 | 240.36 | 241.06 | -7.07% | 13,661,000 |
| 2026-01-12 | 259.00 | 261.56 | 255.77 | 259.40 | -0.21% | 4,927,700 |
| 2026-01-09 | 260.00 | 261.03 | 256.51 | 259.94 | -0.23% | 5,174,400 |
| 2026-01-08 | 264.40 | 265.20 | 260.41 | 260.53 | -2.10% | 5,243,500 |
| 2026-01-07 | 263.50 | 267.83 | 263.50 | 266.12 | +1.22% | 5,976,200 |
| 2026-01-06 | 255.20 | 263.55 | 255.00 | 262.90 | +2.59% | 6,103,300 |
| 2026-01-05 | 253.62 | 259.59 | 252.31 | 256.26 | +1.04% | 6,421,500 |
| 2026-01-02 | 265.00 | 265.38 | 252.48 | 253.62 | -4.26% | 9,680,600 |
| 2025-12-31 | 265.29 | 266.10 | 264.39 | 264.91 | -0.38% | 3,367,900 |
| 2025-12-30 | 266.66 | 268.28 | 265.33 | 265.92 | -0.12% | 3,291,800 |
| 2025-12-29 | 264.71 | 269.11 | 264.71 | 266.23 | +0.06% | 4,300,100 |
| 2025-12-26 | 264.80 | 267.91 | 264.80 | 266.08 | +0.31% | 2,456,400 |
| 2025-12-24 | 263.23 | 266.30 | 262.55 | 265.26 | +0.69% | 2,076,600 |
| 2025-12-23 | 262.72 | 264.24 | 260.52 | 263.43 | -0.45% | 4,745,100 |
| 2025-12-22 | 260.62 | 264.63 | 258.41 | 264.63 | +1.82% | 5,664,200 |
| 2025-12-19 | 260.68 | 262.04 | 255.50 | 259.91 | +0.80% | 20,732,100 |
| 2025-12-18 | 258.42 | 260.07 | 256.16 | 257.85 | -0.11% | 5,654,200 |
| 2025-12-17 | 256.33 | 261.97 | 256.25 | 258.14 | +1.27% | 6,269,000 |
| 2025-12-16 | 254.00 | 255.86 | 252.11 | 254.91 | +0.13% | 6,145,300 |
| 2025-12-15 | 261.21 | 262.28 | 253.09 | 254.58 | -2.92% | 10,271,800 |
| 2025-12-12 | 263.52 | 264.49 | 260.91 | 262.23 | -0.05% | 6,006,600 |
| 2025-12-11 | 263.50 | 267.90 | 260.77 | 262.35 | -0.70% | 7,783,800 |
| 2025-12-10 | 260.75 | 265.93 | 259.15 | 264.20 | +1.22% | 8,894,700 |
| 2025-12-09 | 260.00 | 262.25 | 259.00 | 261.02 | +0.57% | 8,045,900 |
| 2025-12-08 | 261.88 | 264.28 | 256.34 | 259.53 | -0.40% | 10,805,400 |
| 2025-12-05 | 250.83 | 261.88 | 249.50 | 260.57 | +5.30% | 15,852,400 |
| 2025-12-04 | 243.69 | 248.97 | 237.60 | 247.46 | +3.66% | 20,912,100 |
| 2025-12-03 | 235.36 | 239.26 | 233.16 | 238.72 | +1.71% | 13,782,000 |
| 2025-12-02 | 233.02 | 236.65 | 231.62 | 234.71 | +0.81% | 7,626,200 |
| 2025-12-01 | 228.67 | 234.25 | 228.60 | 232.83 | +0.99% | 5,634,700 |
| 2025-11-28 | 229.00 | 232.56 | 228.63 | 230.54 | +1.05% | 3,691,500 |
| 2025-11-26 | 230.51 | 232.82 | 226.00 | 228.15 | -2.55% | 8,506,600 |
| 2025-11-25 | 226.80 | 234.63 | 226.52 | 234.12 | +3.22% | 10,233,000 |
| 2025-11-24 | 227.34 | 228.84 | 225.04 | 226.82 | -0.13% | 8,563,300 |
| 2025-11-21 | 224.86 | 228.68 | 221.96 | 227.11 | +0.77% | 7,479,300 |
| 2025-11-20 | 229.25 | 231.07 | 223.30 | 225.37 | -1.10% | 7,521,100 |
| 2025-11-19 | 232.00 | 232.28 | 225.06 | 227.88 | -2.41% | 9,710,700 |
| 2025-11-18 | 236.24 | 237.79 | 230.27 | 233.50 | -1.49% | 8,045,100 |
| 2025-11-17 | 242.07 | 242.83 | 235.59 | 237.03 | -2.72% | 5,280,900 |
| 2025-11-14 | 238.31 | 245.18 | 237.42 | 243.66 | +1.34% | 5,512,900 |
| 2025-11-13 | 245.25 | 245.90 | 239.91 | 240.43 | -2.27% | 5,542,100 |
| 2025-11-12 | 245.74 | 248.43 | 243.68 | 246.02 | +0.62% | 4,278,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.85%). Worst month: Apr (-3.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Salesforce Inc's (CRM) latest close?
213.48 on 2026-11-10, from the Closelook data lake's daily price record.
What is CRM's 52-week high and low?
269.11 high and 146.32 low over the trailing 52 weeks, as of 2026-11-10.
What is Salesforce Inc's strongest and weakest month historically?
Historically, CRM's strongest calendar month has been Aug (average +9.85%) and its weakest Apr (average -3.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CRM?
In a correction — 19.9% off its high: 19.9% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. As of 2026-11-09. A research diary reading, not advice.
Is CRM above its 50-day and 200-day moving averages?
Salesforce Inc trades 9.9% below its 50-day and 8.6% above its 200-day moving average (8.6% below its 20-day). As of 2026-11-09.