Stockscreener 앱 받기
227.78
0.49%
0.96
Salesforce Inc 주식 (CRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $228.2 | $226.5 | $1.73 | 332,746.0 | +0.48% |
| 2025-11-24 | $228.8 | $225.0 | $3.80 | 8,450,117.0 | -0.13% |
| 2025-11-21 | $228.7 | $222.0 | $6.72 | 7,381,514.0 | +0.77% |
| 2025-11-20 | $231.1 | $223.3 | $7.77 | 7,500,037.0 | -1.10% |
| 2025-11-19 | $232.3 | $225.1 | $7.22 | 9,441,933.0 | -2.41% |
| 2025-11-18 | $237.8 | $230.3 | $7.52 | 8,008,161.0 | -1.49% |
| 2025-11-17 | $242.8 | $235.6 | $7.24 | 5,259,167.0 | -2.72% |
| 2025-11-14 | $245.2 | $237.4 | $7.76 | 5,404,191.0 | +1.34% |
| 2025-11-13 | $245.9 | $239.9 | $5.99 | 5,483,839.0 | -2.27% |
| 2025-11-12 | $248.4 | $243.7 | $4.75 | 4,234,633.0 | +0.62% |
| 2025-11-11 | $245.7 | $241.2 | $4.54 | 5,723,000.0 | +1.15% |
| 2025-11-10 | $241.9 | $235.1 | $6.83 | 6,471,829.0 | +0.76% |
| 2025-11-07 | $241.0 | $235.8 | $5.18 | 5,724,443.0 | +0.25% |
| 2025-11-06 | $250.5 | $234.5 | $16.06 | 11,020,187.0 | -5.31% |
| 2025-11-05 | $256.8 | $252.0 | $4.82 | 5,202,189.0 | -0.69% |
| 2025-11-04 | $259.3 | $253.5 | $5.80 | 6,741,130.0 | -2.64% |
| 2025-11-03 | $261.6 | $255.1 | $6.46 | 7,046,923.0 | +0.36% |
| 2025-10-31 | $261.8 | $252.6 | $9.19 | 6,873,480.0 | +1.47% |
| 2025-10-30 | $259.3 | $250.0 | $9.28 | 7,745,196.0 | +2.06% |
| 2025-10-29 | $253.6 | $249.0 | $4.53 | 7,838,887.0 | -1.10% |
| 2025-10-28 | $258.8 | $254.1 | $4.70 | 6,426,331.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $261.6 | $222.0 | $39.60 | 109,426,039.0 | -12.48% |
| 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% |
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% |
4.59%
0.09%
자본화:
|
볼륨(24시간):