Stockscreener 앱 받기
201.37
4.16%
8.05
시간 외 거래:
200.48
-0.89
-0.44%
Salesforce Inc 주식 (CRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $203.0 | $191.4 | $11.60 | 14,920,723.0 | +4.16% |
| 2026-08-12 | $196.5 | $191.8 | $4.72 | 12,172,274.0 | -2.10% |
| 2026-08-11 | $199.4 | $195.5 | $3.89 | 10,273,425.0 | -0.02% |
| 2026-08-10 | $198.2 | $190.0 | $8.18 | 9,375,011.0 | +2.47% |
| 2026-08-07 | $194.7 | $190.6 | $4.10 | 10,912,328.0 | +3.20% |
| 2026-08-06 | $187.0 | $183.0 | $4.02 | 11,205,364.0 | -3.22% |
| 2026-08-05 | $194.9 | $190.4 | $4.51 | 8,441,250.0 | +1.04% |
| 2026-08-04 | $191.3 | $183.0 | $8.28 | 9,214,414.0 | +2.71% |
| 2026-08-03 | $193.7 | $185.9 | $7.80 | 11,856,477.0 | +1.04% |
| 2026-07-31 | $184.4 | $177.0 | $7.42 | 6,481,394.0 | +1.84% |
| 2026-07-30 | $182.5 | $175.9 | $6.61 | 11,845,077.0 | -4.07% |
| 2026-07-29 | $190.2 | $182.0 | $8.17 | 16,793,188.0 | +3.79% |
| 2026-07-28 | $184.5 | $176.9 | $7.63 | 17,107,298.0 | +4.55% |
| 2026-07-27 | $176.9 | $167.1 | $9.81 | 16,358,667.0 | +6.07% |
| 2026-07-24 | $164.4 | $159.6 | $4.90 | 10,615,471.0 | +4.29% |
| 2026-07-23 | $165.9 | $155.1 | $10.73 | 12,529,489.0 | -3.72% |
| 2026-07-22 | $169.6 | $162.2 | $7.36 | 12,014,981.0 | -4.15% |
| 2026-07-21 | $172.4 | $166.9 | $5.50 | 12,812,596.0 | -2.15% |
| 2026-07-20 | $175.4 | $166.5 | $8.89 | 12,234,994.0 | +1.77% |
| 2026-07-17 | $175.4 | $169.8 | $5.68 | 9,963,120.0 | -1.11% |
| 2026-07-16 | $174.5 | $166.9 | $7.66 | 11,185,457.0 | +3.40% |
| 2026-07-15 | $172.8 | $166.6 | $6.24 | 13,317,425.0 | -0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $203.0 | $183.0 | $19.99 | 113,291,989.0 | +9.42% |
| 2026-07 | $190.2 | $155.1 | $35.03 | 266,958,992.0 | +17.47% |
| 2026-06 | $211.3 | $146.3 | $65.02 | 364,722,365.0 | -18.02% |
| 2026-05 | $194.1 | $164.3 | $29.82 | 274,742,735.0 | +8.25% |
| 2026-04 | $193.6 | $163.5 | $30.04 | 274,056,703.0 | -5.43% |
| 2026-03 | $204.9 | $178.8 | $26.04 | 287,415,938.0 | -4.17% |
| 2026-02 | $216.9 | $174.6 | $42.32 | 298,191,940.0 | -8.24% |
| 2026-01 | $267.8 | $208.8 | $59.04 | 192,345,227.0 | -19.86% |
Salesforce Inc 주식 (CRM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $269.1 | $228.6 | $40.51 | 173,434,730.0 | +15.35% |
| 2025-11 | $261.6 | $222.0 | $39.60 | 130,373,405.0 | -11.47% |
| 2025-10 | $267.1 | $233.5 | $33.62 | 210,074,670.0 | +9.88% |
| 2025-09 | $258.0 | $234.6 | $23.38 | 215,972,202.0 | -7.51% |
| 2025-08 | $257.6 | $226.5 | $31.16 | 170,085,019.0 | -0.81% |
| 2025-07 | $276.8 | $254.5 | $22.28 | 125,586,979.0 | -5.27% |
| 2025-06 | $276.4 | $257.5 | $18.91 | 172,860,378.0 | +2.76% |
| 2025-05 | $296.1 | $254.5 | $41.55 | 155,046,672.0 | -1.24% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):