Skip to main content

Veeva Systems Inc (NY: VEEV )

231.69 -1.70 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 64.66 71.05 64.17 69.70 5,336,993 +7.63(+12.29%)
Feb 27, 2018 62.04 63.24 61.92 62.07 1,325,275 -0.03(-0.05%)
Feb 26, 2018 61.70 62.65 61.55 62.10 818,667 +0.55(+0.89%)
Feb 23, 2018 60.21 61.60 60.04 61.55 598,928 +1.71(+2.86%)
Feb 22, 2018 59.72 59.84 571,095 -0.55(-0.91%)
Feb 21, 2018 60.60 61.70 60.37 60.39 736,432 +0.05(+0.08%)
Feb 20, 2018 59.27 60.75 59.11 60.34 701,513 +0.58(+0.97%)
Feb 16, 2018 59.76 59.76 59.76 0 +0.82(+1.39%)
Feb 15, 2018 58.48 59.26 57.97 58.94 1,174,183 +1.04(+1.80%)
Feb 14, 2018 56.56 58.06 56.43 57.90 1,080,059 +1.00(+1.76%)
Feb 13, 2018 56.37 57.36 56.16 56.90 893,183 +0.18(+0.32%)
Feb 12, 2018 55.91 57.14 55.65 56.72 1,038,561 +1.27(+2.29%)
Feb 09, 2018 54.72 55.89 52.17 55.45 1,823,062 +1.13(+2.08%)
Feb 08, 2018 56.02 56.41 54.78 54.32 1,613,265 -1.36(-2.44%)
Feb 07, 2018 57.10 57.60 55.65 55.68 1,530,379 -1.53(-2.67%)
Feb 06, 2018 56.68 58.28 55.97 57.21 1,720,108 -1.39(-2.37%)
Feb 05, 2018 59.30 59.45 57.54 58.60 807,967 -1.44(-2.40%)
Feb 02, 2018 60.75 61.03 59.53 60.04 837,951 -0.98(-1.61%)
Feb 01, 2018 62.57 62.57 60.78 61.02 1,231,108 -1.84(-2.93%)
Jan 31, 2018 62.66 63.00 62.39 62.86 1,246,820 +0.79(+1.27%)
Jan 30, 2018 61.05 62.99 60.72 62.07 1,794,664 +1.75(+2.90%)
Jan 29, 2018 60.97 61.07 60.20 60.32 568,505 -0.65(-1.07%)
Jan 26, 2018 59.44 61.12 59.09 60.97 637,369 +2.06(+3.50%)
Jan 25, 2018 59.60 59.62 58.88 58.91 652,614 -0.30(-0.51%)
Jan 24, 2018 60.00 60.20 59.16 59.21 775,085 -0.85(-1.42%)
Jan 23, 2018 58.33 60.22 58.11 60.06 1,194,371 +1.89(+3.25%)
Jan 22, 2018 58.75 58.76 57.93 58.17 967,409 -0.36(-0.62%)
Jan 19, 2018 58.00 58.65 57.80 58.53 571,816 +1.00(+1.74%)
Jan 18, 2018 57.17 57.82 56.96 57.53 599,313 +0.40(+0.70%)
Jan 17, 2018 56.80 57.29 56.72 57.13 767,181 +0.62(+1.10%)
Jan 16, 2018 58.85 58.99 56.35 56.51 1,442,253 -1.86(-3.19%)
Jan 12, 2018 58.37 58.37 58.37 0 +0.31(+0.53%)
Jan 11, 2018 57.69 58.29 57.58 58.06 716,325 +0.38(+0.66%)
Jan 10, 2018 57.58 57.94 57.10 57.68 809,760 -0.35(-0.60%)
Jan 09, 2018 57.88 58.41 57.57 58.03 1,073,129 +0.32(+0.55%)
Jan 08, 2018 57.45 57.84 57.08 57.71 611,895 +0.27(+0.47%)
Jan 05, 2018 57.07 57.69 56.96 57.44 688,543 +0.54(+0.95%)
Jan 04, 2018 56.70 57.19 56.57 56.90 834,237 +0.62(+1.10%)
Jan 03, 2018 55.00 56.47 55.00 56.28 1,080,761 +1.21(+2.20%)
Jan 02, 2018 55.32 55.38 54.80 55.07 1,214,403 -0.21(-0.38%)
Dec 29, 2017 55.28 55.28 55.28 0 -0.58(-1.04%)
Dec 28, 2017 55.80 55.96 55.37 55.86 493,054 +0.16(+0.29%)
Dec 27, 2017 55.96 56.21 55.52 55.70 514,299 -0.22(-0.39%)
Dec 26, 2017 55.92 56.21 55.39 55.92 313,172 -0.15(-0.27%)
Dec 22, 2017 55.90 56.13 55.62 56.07 437,523 -0.14(-0.25%)
Dec 21, 2017 57.00 57.25 55.56 56.21 1,099,587 -0.89(-1.56%)
Dec 20, 2017 56.56 57.64 56.13 57.10 1,226,179 +0.44(+0.78%)
Dec 19, 2017 55.78 56.69 55.36 56.66 1,409,547 +0.81(+1.45%)
Dec 18, 2017 56.30 56.42 55.56 55.85 1,044,020 -0.13(-0.23%)
Dec 15, 2017 55.76 56.32 55.58 55.98 1,774,381 +0.40(+0.72%)
Dec 14, 2017 56.04 56.66 55.28 55.58 1,204,504 -0.34(-0.61%)
Dec 13, 2017 55.81 56.81 55.61 55.92 1,337,419 +0.05(+0.09%)
Dec 12, 2017 56.48 56.70 55.59 55.87 1,036,484 -0.77(-1.36%)
Dec 11, 2017 56.27 56.94 56.09 56.64 1,297,469 +0.58(+1.03%)
Dec 08, 2017 56.30 56.77 55.67 56.06 1,226,740 +0.53(+0.95%)
Dec 07, 2017 53.76 56.37 53.67 55.53 2,506,492 +1.53(+2.83%)
Dec 06, 2017 54.75 56.10 52.70 54.00 5,452,987 -3.77(-6.53%)
Dec 05, 2017 56.70 58.90 55.86 57.77 2,115,629 +0.52(+0.91%)
Dec 04, 2017 58.84 59.69 57.19 57.25 1,573,806 -2.21(-3.72%)
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.