Stockscreener 앱 받기
275.19
1.72%
-4.55
Salesforce Inc 주식 (CRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $282.5 | $273.9 | $8.60 | 3,439,173.0 | -1.64% |
| 2025-05-08 | $283.0 | $278.4 | $4.67 | 4,784,891.0 | +0.54% |
| 2025-05-07 | $278.8 | $273.7 | $5.08 | 4,265,922.0 | +1.78% |
| 2025-05-06 | $274.8 | $268.5 | $6.26 | 4,668,032.0 | +0.27% |
| 2025-05-05 | $276.2 | $272.3 | $3.86 | 4,166,845.0 | -0.89% |
| 2025-05-02 | $276.3 | $272.2 | $4.07 | 4,320,827.0 | +2.13% |
| 2025-05-01 | $274.6 | $269.0 | $5.60 | 5,202,304.0 | +0.23% |
| 2025-04-30 | $268.9 | $263.0 | $5.87 | 4,596,212.0 | +0.35% |
| 2025-04-29 | $268.6 | $265.2 | $3.40 | 3,137,486.0 | +0.80% |
| 2025-04-28 | $269.5 | $263.3 | $6.17 | 4,968,058.0 | -0.83% |
| 2025-04-25 | $269.0 | $264.2 | $4.83 | 5,647,743.0 | +1.19% |
| 2025-04-24 | $265.0 | $257.0 | $7.98 | 7,505,863.0 | +5.68% |
| 2025-04-23 | $257.8 | $249.5 | $8.29 | 5,795,602.0 | +2.91% |
| 2025-04-22 | $244.2 | $235.6 | $8.62 | 7,116,914.0 | +3.02% |
| 2025-04-21 | $242.5 | $232.8 | $9.71 | 8,849,961.0 | -4.45% |
| 2025-04-17 | $251.6 | $246.8 | $4.76 | 5,563,313.0 | -1.03% |
| 2025-04-16 | $256.6 | $246.7 | $9.92 | 7,187,114.0 | -2.00% |
| 2025-04-15 | $256.7 | $253.8 | $2.92 | 5,220,261.0 | +0.15% |
| 2025-04-14 | $260.0 | $253.1 | $6.86 | 5,809,460.0 | -0.18% |
| 2025-04-11 | $256.4 | $247.7 | $8.74 | 6,086,776.0 | -0.05% |
| 2025-04-10 | $261.2 | $248.1 | $13.11 | 9,367,218.0 | -3.79% |
| 2025-04-09 | $268.2 | $240.9 | $27.27 | 12,475,404.0 | +8.68% |
Salesforce Inc 주식 (CRM) 연도별 가격 이력
이 심층 분석에서는 Salesforce Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Salesforce Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Salesforce Inc 주식 (CRM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $283.0 | $268.5 | $14.50 | 30,847,994.0 | +2.39% |
| 2025-04 | $273.6 | $230.0 | $43.63 | 146,210,019.0 | +0.13% |
| 2025-03 | $303.1 | $259.2 | $43.88 | 130,340,059.0 | -9.90% |
| 2025-02 | $348.0 | $292.2 | $55.89 | 135,363,791.0 | -12.83% |
| 2025-01 | $367.1 | $313.8 | $53.29 | 120,305,880.0 | +2.20% |
Salesforce Inc 주식 (CRM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $369.0 | $323.6 | $45.35 | 142,666,170.0 | +1.74% |
| 2024-11 | $348.9 | $290.0 | $58.86 | 118,897,506.0 | +13.25% |
| 2024-10 | $300.6 | $269.7 | $30.91 | 88,813,503.0 | +6.45% |
| 2024-09 | $278.6 | $241.4 | $37.20 | 113,989,684.0 | +8.23% |
| 2024-08 | $271.9 | $232.2 | $39.74 | 121,747,764.0 | -2.28% |
| 2024-07 | $266.1 | $245.2 | $20.91 | 117,266,892.0 | +0.66% |
| 2024-06 | $260.2 | $227.8 | $32.41 | 191,549,745.0 | +9.67% |
| 2024-05 | $290.0 | $212.0 | $78.02 | 192,715,338.0 | -12.83% |
| 2024-04 | $311.3 | $268.4 | $42.94 | 112,829,924.0 | -10.70% |
| 2024-03 | $318.7 | $293.8 | $24.94 | 119,122,010.0 | -2.47% |
| 2024-02 | $310.5 | $276.4 | $34.12 | 115,261,567.0 | +9.87% |
| 2024-01 | $289.3 | $249.8 | $39.45 | 114,982,322.0 | +6.82% |
Salesforce Inc 주식 (CRM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $268.4 | $246.9 | $21.47 | 123,479,919.0 | +4.46% |
| 2023-11 | $252.5 | $200.5 | $52.01 | 114,312,348.0 | +25.43% |
| 2023-10 | $211.9 | $193.7 | $18.26 | 88,528,667.0 | -0.96% |
| 2023-09 | $226.8 | $199.6 | $27.27 | 94,241,103.0 | -8.43% |
| 2023-08 | $228.8 | $200.2 | $28.59 | 118,058,242.0 | -1.58% |
| 2023-07 | $238.2 | $207.8 | $30.39 | 100,850,928.0 | +6.51% |
| 2023-06 | $220.4 | $204.8 | $15.61 | 182,076,314.0 | -5.43% |
| 2023-05 | $225.0 | $190.8 | $34.24 | 126,400,939.0 | +12.61% |
| 2023-04 | $200.1 | $187.3 | $12.81 | 89,472,279.0 | -0.71% |
| 2023-03 | $200.0 | $163.0 | $37.02 | 227,445,036.0 | +22.11% |
| 2023-02 | $178.8 | $159.7 | $19.19 | 138,847,357.0 | -2.60% |
| 2023-01 | $168.0 | $133.0 | $34.98 | 201,950,229.0 | +26.68% |
0.31%
0.06%
자본화:
|
볼륨(24시간):