Veeva Systems Inc (NY: VEEV )

210.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 211.85 212.52 209.41 210.42 650,934 -0.90(-0.43%)
Oct 11, 2024 211.05 212.87 210.28 211.32 797,108 +1.19(+0.57%)
Oct 10, 2024 205.38 210.63 205.38 210.13 734,316 +3.29(+1.59%)
Oct 09, 2024 204.78 207.66 204.78 206.84 548,231 +2.40(+1.17%)
Oct 08, 2024 203.78 205.82 203.50 204.44 652,355 +2.63(+1.30%)
Oct 07, 2024 203.42 203.69 200.30 201.81 640,267 -2.86(-1.40%)
Oct 04, 2024 206.46 206.46 203.66 204.67 466,920 +0.14(+0.07%)
Oct 03, 2024 207.18 207.53 203.82 204.53 543,775 -2.99(-1.44%)
Oct 02, 2024 207.20 207.93 205.78 207.52 704,325 -0.10(-0.05%)
Oct 01, 2024 210.11 210.11 206.16 207.62 668,257 -2.25(-1.07%)
Sep 30, 2024 210.65 211.44 208.61 209.87 640,581 -0.98(-0.46%)
Sep 27, 2024 210.08 211.26 208.54 210.85 724,246 +1.42(+0.68%)
Sep 26, 2024 206.70 209.78 206.02 209.43 872,135 +4.30(+2.10%)
Sep 25, 2024 208.99 210.07 204.92 205.13 787,800 -2.78(-1.34%)
Sep 24, 2024 210.88 211.70 207.12 207.91 1,060,591 -3.13(-1.48%)
Sep 23, 2024 215.57 215.57 210.65 211.04 960,724 -3.84(-1.79%)
Sep 20, 2024 213.84 214.88 211.56 214.88 1,336,602 +0.49(+0.23%)
Sep 19, 2024 219.08 219.81 213.76 214.39 1,272,355 -1.09(-0.51%)
Sep 18, 2024 215.12 217.20 213.19 215.48 894,387 +0.68(+0.32%)
Sep 17, 2024 217.80 218.98 214.50 214.80 1,030,150 -2.23(-1.03%)
Sep 16, 2024 218.06 218.36 213.34 217.03 1,074,921 -0.92(-0.42%)
Sep 13, 2024 220.31 221.12 216.43 217.95 873,239 -1.99(-0.90%)
Sep 12, 2024 223.95 226.47 218.87 219.94 1,008,936 -3.96(-1.77%)
Sep 11, 2024 221.31 224.49 218.01 223.90 1,307,106 +2.01(+0.91%)
Sep 10, 2024 222.70 224.00 220.90 221.89 1,067,349 -0.70(-0.31%)
Sep 09, 2024 216.21 222.80 215.38 222.59 1,328,224 +6.70(+3.10%)
Sep 06, 2024 217.29 217.67 213.16 215.89 775,935 +0.58(+0.27%)
Sep 05, 2024 215.84 216.21 212.47 215.31 924,725 -1.52(-0.70%)
Sep 04, 2024 214.30 218.00 212.91 216.83 788,052 +1.09(+0.51%)
Sep 03, 2024 215.80 219.25 214.16 215.74 1,047,252 -0.70(-0.32%)
Aug 30, 2024 218.00 219.85 214.71 216.44 1,887,629 -0.58(-0.27%)
Aug 29, 2024 214.19 224.71 211.74 217.02 1,998,919 +17.67(+8.86%)
Aug 28, 2024 199.86 200.94 198.12 199.35 1,184,001 -0.90(-0.45%)
Aug 27, 2024 197.68 200.30 197.01 200.25 845,384 +1.42(+0.71%)
Aug 26, 2024 199.59 201.73 198.70 198.83 719,306 -0.42(-0.21%)
Aug 23, 2024 198.19 200.86 196.09 199.25 871,906 +2.19(+1.11%)
Aug 22, 2024 202.21 202.87 196.71 197.06 675,277 -4.38(-2.17%)
Aug 21, 2024 194.10 201.76 194.00 201.44 1,134,754 +7.77(+4.01%)
Aug 20, 2024 194.11 194.32 192.73 193.67 431,247 -0.61(-0.31%)
Aug 19, 2024 193.11 194.37 192.51 194.28 651,911 +1.78(+0.92%)
Aug 16, 2024 192.28 194.00 190.69 192.50 641,758 -0.36(-0.19%)
Aug 15, 2024 190.43 193.34 190.38 192.86 541,106 +4.66(+2.48%)
Aug 14, 2024 190.32 190.97 187.66 188.20 547,424 -2.12(-1.11%)
Aug 13, 2024 186.42 191.30 185.51 190.32 504,979 +4.90(+2.64%)
Aug 12, 2024 187.00 188.53 184.39 185.42 429,858 -1.43(-0.77%)
Aug 09, 2024 185.87 187.96 185.21 186.85 421,794 +1.39(+0.75%)
Aug 08, 2024 184.08 186.20 183.70 185.46 766,790 +3.21(+1.76%)
Aug 07, 2024 187.98 189.25 182.21 182.25 740,106 -3.22(-1.74%)
Aug 06, 2024 186.66 189.24 184.26 185.47 794,974 +0.00(+0.00%)
Aug 05, 2024 178.53 187.12 177.41 185.47 1,112,951 +0.33(+0.18%)
Aug 02, 2024 186.45 186.45 180.46 185.14 743,735 -4.00(-2.11%)
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.