Stockscreener 앱 받기
173.51
3.54%
5.93
Salesforce Inc 주식 (CRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $176.0 | $169.0 | $6.97 | 13,766,708.0 | +3.54% |
| 2026-05-14 | $169.3 | $164.3 | $5.02 | 9,721,714.0 | +1.05% |
| 2026-05-13 | $169.8 | $164.8 | $5.03 | 10,992,277.0 | -3.19% |
| 2026-05-12 | $177.6 | $170.6 | $6.99 | 10,191,273.0 | -3.48% |
| 2026-05-11 | $182.5 | $176.3 | $6.19 | 9,319,135.0 | -2.38% |
| 2026-05-08 | $181.9 | $176.9 | $4.99 | 15,102,906.0 | -2.43% |
| 2026-05-07 | $188.6 | $184.0 | $4.58 | 13,631,769.0 | +2.84% |
| 2026-05-06 | $187.1 | $179.6 | $7.52 | 10,311,372.0 | -3.10% |
| 2026-05-05 | $187.4 | $181.1 | $6.29 | 9,677,184.0 | +0.81% |
| 2026-05-04 | $190.3 | $184.0 | $6.34 | 8,411,542.0 | +0.90% |
| 2026-05-01 | $186.0 | $178.8 | $7.29 | 12,316,356.0 | +4.13% |
| 2026-04-30 | $178.7 | $173.0 | $5.69 | 14,346,419.0 | -2.59% |
| 2026-04-29 | $181.8 | $177.3 | $4.43 | 5,877,441.0 | -0.06% |
| 2026-04-28 | $184.4 | $181.3 | $3.10 | 8,703,353.0 | +0.63% |
| 2026-04-27 | $184.3 | $177.5 | $6.78 | 11,899,106.0 | +1.13% |
| 2026-04-24 | $178.4 | $174.4 | $4.05 | 10,799,516.0 | +2.80% |
| 2026-04-23 | $178.9 | $170.7 | $8.22 | 22,670,144.0 | -8.69% |
| 2026-04-22 | $191.2 | $187.0 | $4.12 | 13,446,096.0 | +1.44% |
| 2026-04-21 | $193.6 | $184.1 | $9.46 | 12,026,234.0 | +0.45% |
| 2026-04-20 | $189.0 | $182.1 | $6.88 | 14,349,444.0 | +2.27% |
| 2026-04-17 | $188.0 | $181.0 | $6.95 | 17,104,699.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $190.3 | $164.3 | $25.98 | 137,208,944.0 | -1.71% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):