Salesforce, Inc.
CRMNYSETechnology● Active
$185.66
$-3.09(-1.64%)
Market Cap$152.1B
P/E Ratio—
52W High$276.8
52W Low$163.52
Salesforce, Inc.（CRM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$369.00
Dec 4, 2024
-49.7% from here
5-Year Low5Y
$126.34
Dec 22, 2022
+47.0% from low
IPO Priceadj.
$4.30
Jun 23, 2004
+4.2K% since IPO
1 Year Ago
$272.25
Jun 9, 2025
-31.8% in 1Y
5 Years Ago
$236.42
Jun 8, 2021
-21.5% in 5Y
10 Years Ago
$83.35
Jun 8, 2016
+122.7% in 10Y
Historical Price Data · CRM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $189.80 | $192.51 | $184.83 | $185.66 | $185.66 | 13.2M | -2.18% |
| Jun 4, 2026 | $197.81 | $198.09 | $186.11 | $188.75 | $188.75 | 14.5M | -4.58% |
| Jun 3, 2026 | $197.27 | $197.68 | $189.73 | $190.61 | $190.61 | 14.2M | -3.38% |
| Jun 2, 2026 | $201.02 | $204.39 | $195.76 | $200.84 | $200.84 | 19.2M | -0.09% |
| Jun 1, 2026 | $198.75 | $211.34 | $198.21 | $209.60 | $209.60 | 27.6M | +5.46% |
| May 29, 2026 | $180.24 | $194.14 | $180.02 | $191.10 | $191.10 | 34.0M | +6.03% |
| May 28, 2026 | $178.43 | $182.48 | $171.65 | $176.17 | $176.17 | 22.6M | -1.27% |
| May 27, 2026 | $178.00 | $183.92 | $176.89 | $177.51 | $177.51 | 18.5M | -0.28% |
| May 26, 2026 | $178.43 | $182.36 | $177.68 | $179.08 | $179.08 | 13.6M | +0.36% |
| May 22, 2026 | $179.84 | $183.35 | $177.68 | $180.07 | $180.07 | 10.2M | +0.13% |
| May 21, 2026 | $175.38 | $177.34 | $171.99 | $176.31 | $176.31 | 10.9M | +0.53% |
| May 20, 2026 | $176.04 | $180.31 | $173.34 | $180.10 | $180.10 | 13.0M | +2.31% |
| May 19, 2026 | $185.00 | $187.44 | $178.81 | $179.42 | $179.42 | 17.5M | -3.02% |
| May 18, 2026 | $172.89 | $180.78 | $171.80 | $179.48 | $179.48 | 13.7M | +3.81% |
| May 15, 2026 | $169.25 | $175.97 | $169.00 | $173.51 | $173.51 | 13.9M | +2.52% |
| May 14, 2026 | $166.00 | $169.35 | $164.33 | $167.58 | $167.58 | 9.7M | +0.95% |
| May 13, 2026 | $169.78 | $169.78 | $164.75 | $165.84 | $165.84 | 12.0M | -2.32% |
| May 12, 2026 | $177.58 | $177.58 | $170.58 | $171.31 | $171.31 | 10.2M | -3.53% |
| May 11, 2026 | $179.91 | $182.50 | $176.31 | $177.49 | $177.49 | 11.1M | -1.35% |
| May 8, 2026 | $179.68 | $181.87 | $176.88 | $181.82 | $181.82 | 15.1M | +1.19% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CRM
Jan 1 → Dec 31 · 6 years2026-29.9%$265.00 → $185.66
-29.9%
2025-21.2%$336.31 → $264.91
-21.2%
2024+28.3%$260.54 → $334.33
+28.3%
2023+94.6%$135.19 → $263.14
+94.6%
2022-48.0%$255.01 → $132.59
-48.0%
2021+6.4%$238.87 → $254.13
+6.4%
Best Year2023 · +94.6%
Worst Year2022 · -48.0%
Positive Years3 / 6
Avg Annual Return+5.0%
6Y Total Return-22.3%
6Y CAGR~-4.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in CRM?
If you invested $1,000 in CRM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,227
Total Return+122.7%
CAGR~+8.3% / yr
Profit+$1,227
Based on Jun 8, 2016 · $83.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Salesforce, Inc.（CRM）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $185.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRM 历史股价FMP 日线复权 OHLCV