Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Salesforce (1CRM) Historical Prices

10 Followers
IT:1CRM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026197.94198.30195.12196.82196.82+0.23%1300.09
Nov 12, 2026196.40197.12194.62196.36196.36-0.04%1510.10
Nov 11, 2026191.06196.44191.06196.44196.44+3.25%1510.10
Nov 10, 2026192.00192.06190.26190.26190.26-1.79%2450.16
Nov 09, 2026193.46193.78191.32191.36191.36-1.22%2660.17
Nov 06, 2026195.20195.88190.94193.72193.72-3.24%6720.42
Nov 05, 2026202.65204.15199.52200.20200.20-1.16%2730.17
Nov 04, 2026200.05207.25200.05202.55202.55+2.06%5650.34
Nov 03, 2026199.94199.94193.80198.46198.46-4.13%3550.21
Nov 02, 2026203.95207.15203.20207.00207.00-0.07%3030.18
Oct 30, 2026207.55209.50205.30207.15207.15+0.02%1,0240.59
Oct 29, 2026205.40208.90203.05207.10207.10-4.19%1,3440.77
Oct 28, 2026214.90219.65213.00216.15216.15-0.80%2290.13
Oct 27, 2026220.70221.85217.75217.90217.90-0.16%9280.51
Oct 26, 2026222.40223.70217.75218.25218.25-0.66%4880.26
Oct 23, 2026220.30222.50218.00219.70219.70-0.86%1,3580.71
Oct 22, 2026212.85222.40212.65221.60221.60+2.31%4060.21
Oct 21, 2026214.85215.90213.05216.60216.60+1.62%700.04
Oct 20, 2026216.05217.35208.80213.15213.15-0.51%8260.41
Oct 19, 2026214.75215.75212.25214.25214.25+0.80%2810.14
Oct 16, 2026221.00223.10212.50212.55212.55-3.12%1,2200.60
Oct 15, 2026209.45220.65209.45219.40219.40+3.93%1,1030.54
Oct 14, 2026213.80214.20209.85211.10211.10-1.72%3920.19
Oct 13, 2026210.35219.00209.50214.80214.80+2.33%2,8061.38
Oct 12, 2026205.05214.35205.05209.90209.90+2.92%2,2371.10
Oct 09, 2026202.45206.10202.45203.95203.95+3.34%1,0850.52
Oct 08, 2026199.52202.25197.36197.36197.36-1.17%1640.08
Oct 07, 2026200.50203.60199.32199.70199.70-1.41%5220.24
Oct 06, 2026205.85207.45202.80202.55202.55-0.54%3180.14
Oct 05, 2026209.95209.95203.20203.65203.65-2.68%1760.08
Oct 02, 2026210.50211.25208.65209.25209.25+1.90%1390.06
Oct 01, 2026202.65212.00200.75205.35205.35+0.22%1,0380.44
Sep 30, 2026199.64205.00197.72204.90204.90+2.02%2190.09
Sep 29, 2026199.56201.05197.50200.85200.85-0.47%5440.23
Sep 28, 2026206.85206.85196.00201.80201.80-2.37%8250.35
Sep 25, 2026209.40209.60206.70206.70206.70-2.59%2630.11
Sep 24, 2026207.70212.60207.70212.20212.20+1.48%3200.13
Sep 23, 2026204.40209.60204.40209.10209.10+3.77%9570.39
Sep 22, 2026208.35210.50201.50201.50201.50-2.99%5580.23
Sep 21, 2026206.85209.55206.50207.70207.70-1.10%4080.17
Sep 18, 2026211.60212.15208.00210.00210.00-1.48%3470.14
Sep 17, 2026220.50220.90210.75213.15213.15-2.34%4010.16
Sep 16, 2026220.45220.95218.45218.25218.25-2.68%2310.09
Sep 15, 2026223.10225.20220.20224.65224.27+1.26%2,1960.88
Sep 14, 2026218.60223.80218.50221.85221.47+3.67%4,3151.76
Sep 11, 2026209.70215.00209.20214.00213.64+1.23%1,5200.62
Sep 10, 2026210.10213.35209.15211.40211.04-1.51%1,7530.71
Sep 09, 2026213.80217.25213.80214.65214.29-0.30%2,0810.84
Sep 08, 2026220.35220.45212.35215.30214.93-2.54%2,4491.00
Sep 07, 2026221.10221.95219.75220.90220.53-1.21%5530.22