Skip to main content

Veeva Systems Inc (NY: VEEV )

233.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 174.95 175.19 171.01 174.31 1,962,537 +0.95(+0.55%)
Nov 29, 2023 176.42 179.14 172.44 173.36 1,391,770 -1.40(-0.80%)
Nov 28, 2023 172.29 174.94 171.43 174.76 927,883 +1.43(+0.83%)
Nov 27, 2023 175.70 176.02 172.90 173.33 1,213,180 -3.24(-1.83%)
Nov 24, 2023 176.01 177.19 175.19 176.57 384,591 +0.86(+0.49%)
Nov 22, 2023 178.26 180.35 175.38 175.71 809,956 -0.69(-0.39%)
Nov 21, 2023 178.60 179.59 176.36 176.40 888,508 -2.31(-1.29%)
Nov 20, 2023 176.00 179.24 175.22 178.71 816,155 +2.17(+1.23%)
Nov 17, 2023 175.85 177.85 175.30 176.54 1,285,321 +1.22(+0.70%)
Nov 16, 2023 175.57 177.87 174.06 175.32 1,005,871 -1.46(-0.83%)
Nov 15, 2023 174.25 181.88 174.25 176.78 1,710,106 +3.33(+1.92%)
Nov 14, 2023 171.06 174.09 170.21 173.45 1,473,043 +7.20(+4.33%)
Nov 13, 2023 166.73 166.77 162.85 166.25 1,595,351 +1.17(+0.71%)
Nov 10, 2023 167.44 167.65 162.72 165.08 2,994,883 -1.52(-0.91%)
Nov 09, 2023 178.39 178.39 165.33 166.60 4,561,540 -27.53(-14.18%)
Nov 08, 2023 193.78 195.46 192.63 194.13 750,735 +0.01(+0.01%)
Nov 07, 2023 193.37 196.06 190.38 194.12 850,139 -2.03(-1.03%)
Nov 06, 2023 194.31 196.80 192.55 196.15 877,162 +1.56(+0.80%)
Nov 03, 2023 191.00 195.58 191.00 194.59 816,825 +4.68(+2.46%)
Nov 02, 2023 190.91 193.01 188.57 189.91 1,255,921 +2.86(+1.53%)
Nov 01, 2023 192.00 192.46 185.70 187.05 1,496,929 -5.66(-2.94%)
Oct 31, 2023 191.08 194.59 190.30 192.71 738,804 +2.43(+1.28%)
Oct 30, 2023 190.77 191.89 186.78 190.28 602,287 +0.76(+0.40%)
Oct 27, 2023 190.70 192.56 188.64 189.52 643,366 -0.62(-0.33%)
Oct 26, 2023 193.69 194.83 187.85 190.14 760,433 -4.64(-2.38%)
Oct 25, 2023 200.00 200.00 193.84 194.78 697,556 -2.41(-1.22%)
Oct 24, 2023 195.98 197.44 193.39 197.19 699,708 +2.06(+1.06%)
Oct 23, 2023 199.32 199.32 193.53 195.13 1,227,104 -5.26(-2.62%)
Oct 20, 2023 201.80 202.09 198.08 200.39 743,673 -1.78(-0.88%)
Oct 19, 2023 208.30 208.55 201.25 202.17 767,399 -4.03(-1.95%)
Oct 18, 2023 207.46 207.76 204.75 206.20 769,822 -1.74(-0.84%)
Oct 17, 2023 210.48 210.73 206.11 207.94 1,147,180 -4.02(-1.90%)
Oct 16, 2023 214.07 214.41 208.72 211.96 1,206,148 -4.15(-1.92%)
Oct 13, 2023 218.98 220.41 215.35 216.11 1,108,595 +0.14(+0.06%)
Oct 12, 2023 217.51 218.64 214.15 215.97 1,019,094 -0.75(-0.35%)
Oct 11, 2023 214.08 217.28 214.06 216.72 839,365 +2.84(+1.33%)
Oct 10, 2023 212.87 215.28 211.69 213.88 685,874 +0.72(+0.34%)
Oct 09, 2023 207.95 213.28 207.61 213.16 734,354 +3.56(+1.70%)
Oct 06, 2023 199.48 210.29 199.48 209.60 956,535 +8.20(+4.07%)
Oct 05, 2023 199.82 202.26 196.03 201.40 647,569 +0.92(+0.46%)
Oct 04, 2023 201.36 202.92 199.28 200.48 968,657 +0.23(+0.11%)
Oct 03, 2023 199.98 202.78 199.44 200.25 677,060 -0.93(-0.46%)
Oct 02, 2023 202.07 202.71 199.40 201.18 707,804 -2.27(-1.12%)
Sep 29, 2023 204.80 207.40 203.00 203.45 856,651 +0.61(+0.30%)
Sep 28, 2023 201.89 204.73 200.85 202.84 692,977 +1.00(+0.50%)
Sep 27, 2023 200.00 202.21 199.84 201.84 573,362 +2.45(+1.23%)
Sep 26, 2023 201.70 203.66 198.92 199.39 738,934 -4.56(-2.24%)
Sep 25, 2023 202.76 204.25 203.04 203.95 474,624 +0.81(+0.40%)
Sep 22, 2023 204.58 204.61 202.38 203.14 658,881 -0.06(-0.03%)
Sep 21, 2023 206.63 208.12 203.11 203.20 860,066 -6.29(-3.00%)
Sep 20, 2023 210.11 212.04 209.10 209.49 750,895 -0.02(-0.01%)
Sep 19, 2023 207.31 209.95 206.63 209.51 939,203 +1.32(+0.63%)
Sep 18, 2023 207.84 211.92 207.77 208.19 559,643 -0.82(-0.39%)
Sep 15, 2023 210.29 210.56 207.74 209.01 1,486,128 -2.15(-1.02%)
Sep 14, 2023 214.54 216.52 209.55 211.16 1,052,030 -4.13(-1.92%)
Sep 13, 2023 215.08 216.22 210.61 215.29 1,281,723 -0.44(-0.20%)
Sep 12, 2023 223.50 224.72 215.38 215.73 1,685,742 -9.17(-4.08%)
Sep 11, 2023 220.63 225.49 220.39 224.90 868,101 +4.59(+2.08%)
Sep 08, 2023 222.75 224.19 218.26 220.31 1,244,638 -1.69(-0.76%)
Sep 07, 2023 221.33 223.88 220.35 222.00 881,198 -0.47(-0.21%)
Sep 06, 2023 220.63 223.00 219.11 222.47 1,219,124 +2.62(+1.19%)
Sep 05, 2023 215.54 220.51 211.73 219.85 1,931,141 +3.28(+1.51%)
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.