Veeva Systems Inc (NY: VEEV )

198.38 -1.16 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 199.35 199.65 197.03 198.38 735,422 -1.16(-0.58%)
Apr 18, 2024 199.20 201.62 197.56 199.54 850,277 +0.34(+0.17%)
Apr 17, 2024 200.53 202.32 198.65 199.20 1,033,468 -1.17(-0.58%)
Apr 16, 2024 200.90 202.58 199.54 200.37 1,421,691 -1.25(-0.62%)
Apr 15, 2024 207.42 208.82 201.20 201.62 1,305,278 -5.12(-2.48%)
Apr 12, 2024 209.40 209.51 205.63 206.74 788,451 -4.45(-2.11%)
Apr 11, 2024 212.20 212.59 208.97 211.19 907,482 +0.27(+0.13%)
Apr 10, 2024 212.92 214.95 209.67 210.92 981,028 -5.62(-2.60%)
Apr 09, 2024 213.90 216.74 212.30 216.54 1,789,447 +1.57(+0.73%)
Apr 08, 2024 216.13 216.53 213.91 214.97 617,913 +0.24(+0.11%)
Apr 05, 2024 214.68 217.48 214.16 214.73 890,856 -0.01(-0.00%)
Apr 04, 2024 218.72 219.50 214.62 214.74 911,178 -2.39(-1.10%)
Apr 03, 2024 216.64 219.21 216.48 217.13 1,155,714 +0.72(+0.33%)
Apr 02, 2024 213.12 219.23 212.30 216.41 1,976,220 -13.98(-6.07%)
Apr 01, 2024 231.13 232.04 229.24 230.39 542,808 -1.30(-0.56%)
Mar 28, 2024 233.10 234.70 231.54 231.69 796,887 -1.70(-0.73%)
Mar 27, 2024 235.00 235.00 231.89 233.39 586,299 +0.71(+0.31%)
Mar 26, 2024 230.00 233.95 230.00 232.68 736,526 +3.26(+1.42%)
Mar 25, 2024 230.50 231.19 228.75 229.42 1,530,691 -1.00(-0.43%)
Mar 22, 2024 231.11 233.27 229.88 230.42 644,786 -1.40(-0.60%)
Mar 21, 2024 231.62 233.51 230.26 231.82 636,492 +1.65(+0.72%)
Mar 20, 2024 230.80 231.53 229.03 230.17 497,653 +0.22(+0.10%)
Mar 19, 2024 226.72 231.66 226.72 229.95 754,251 +1.52(+0.67%)
Mar 18, 2024 228.34 230.32 227.10 228.43 854,139 +1.45(+0.64%)
Mar 15, 2024 230.62 232.88 225.91 226.98 1,856,084 -5.49(-2.36%)
Mar 14, 2024 236.90 236.90 231.39 232.47 786,161 -2.32(-0.99%)
Mar 13, 2024 230.85 235.14 230.85 234.79 1,079,966 +3.74(+1.62%)
Mar 12, 2024 228.00 233.55 227.84 231.05 640,613 +3.30(+1.45%)
Mar 11, 2024 226.31 229.73 226.04 227.75 564,563 -0.04(-0.02%)
Mar 08, 2024 231.28 233.00 227.64 227.79 603,464 -2.38(-1.03%)
Mar 07, 2024 225.63 230.44 224.54 230.17 1,091,118 +5.61(+2.50%)
Mar 06, 2024 224.00 225.86 221.78 224.56 1,072,586 +2.92(+1.32%)
Mar 05, 2024 223.40 225.46 219.48 221.64 1,646,320 -4.36(-1.93%)
Mar 04, 2024 223.00 226.50 221.21 226.00 1,224,925 +3.99(+1.80%)
Mar 01, 2024 221.25 230.66 218.50 222.01 2,469,421 -3.50(-1.55%)
Feb 29, 2024 226.92 228.02 224.33 225.51 1,699,493 +0.14(+0.06%)
Feb 28, 2024 222.46 226.32 221.06 225.37 924,854 +2.45(+1.10%)
Feb 27, 2024 224.00 224.80 221.01 222.92 1,029,435 -1.08(-0.48%)
Feb 26, 2024 222.00 225.37 221.75 224.00 790,762 +2.36(+1.06%)
Feb 23, 2024 223.00 224.67 219.80 221.64 642,249 -0.53(-0.24%)
Feb 22, 2024 220.75 222.66 217.60 222.17 870,440 +5.80(+2.68%)
Feb 21, 2024 215.52 217.13 214.20 216.37 747,827 -2.39(-1.09%)
Feb 20, 2024 217.75 220.07 216.11 218.76 951,870 -0.59(-0.27%)
Feb 16, 2024 222.60 223.37 219.31 219.35 1,014,281 -4.21(-1.88%)
Feb 15, 2024 222.11 224.28 221.06 223.56 740,834 +2.89(+1.31%)
Feb 14, 2024 215.89 222.10 215.12 220.67 934,293 +6.74(+3.15%)
Feb 13, 2024 212.00 217.00 211.46 213.93 992,261 -4.53(-2.07%)
Feb 12, 2024 216.78 220.19 216.78 218.46 854,882 +1.70(+0.78%)
Feb 09, 2024 216.25 220.41 215.98 216.76 946,744 +1.37(+0.64%)
Feb 08, 2024 214.00 217.69 213.60 215.39 775,693 +0.83(+0.39%)
Feb 07, 2024 210.50 214.97 209.71 214.56 959,409 +5.23(+2.50%)
Feb 06, 2024 206.26 210.41 205.71 209.33 834,744 +5.09(+2.49%)
Feb 05, 2024 205.97 206.32 201.24 204.24 791,054 -2.56(-1.24%)
Feb 02, 2024 204.00 208.07 202.34 206.80 864,446 +2.81(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.