Skip to main content

Veeva Systems Inc (NY: VEEV )

170.55 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 170.47 172.15 168.21 170.55 578,722 +0.01(+0.01%)
Jan 30, 2023 169.90 172.58 169.73 170.54 719,397 -0.91(-0.53%)
Jan 27, 2023 168.15 172.00 168.15 171.45 450,869 +1.46(+0.86%)
Jan 26, 2023 172.75 172.75 169.25 169.99 613,570 -0.18(-0.11%)
Jan 25, 2023 165.30 170.58 163.21 170.17 863,375 +2.08(+1.24%)
Jan 24, 2023 169.01 171.36 166.85 168.09 975,046 -0.61(-0.36%)
Jan 23, 2023 163.65 169.06 162.02 168.70 883,636 +6.26(+3.85%)
Jan 20, 2023 159.19 162.53 158.50 162.44 730,826 +4.17(+2.63%)
Jan 19, 2023 158.85 161.46 157.31 158.27 738,631 -2.00(-1.25%)
Jan 18, 2023 165.19 166.97 159.34 160.27 1,225,169 -3.36(-2.05%)
Jan 17, 2023 163.16 165.45 160.68 163.63 854,085 -0.61(-0.37%)
Jan 13, 2023 160.68 164.66 160.68 164.24 551,931 +1.67(+1.03%)
Jan 12, 2023 166.71 166.71 161.31 162.57 840,395 -2.74(-1.66%)
Jan 11, 2023 162.34 165.31 160.04 165.31 876,726 +4.11(+2.55%)
Jan 10, 2023 157.97 161.69 157.13 161.20 1,422,746 +0.12(+0.07%)
Jan 09, 2023 161.56 163.84 161.04 161.08 1,141,731 +1.47(+0.92%)
Jan 06, 2023 161.76 161.96 157.00 159.61 735,462 -1.51(-0.94%)
Jan 05, 2023 164.51 164.96 160.41 161.12 1,014,852 -5.31(-3.19%)
Jan 04, 2023 164.30 166.43 162.28 166.43 1,261,187 +6.81(+4.27%)
Jan 03, 2023 163.63 164.01 158.75 159.62 816,819 -1.76(-1.09%)
Dec 30, 2022 160.43 161.65 158.25 161.38 912,233 -1.80(-1.10%)
Dec 29, 2022 162.34 164.76 161.72 163.18 749,694 +2.27(+1.41%)
Dec 28, 2022 157.92 161.09 157.15 160.91 798,967 +2.06(+1.30%)
Dec 27, 2022 160.08 160.08 157.37 158.85 991,274 -1.97(-1.22%)
Dec 23, 2022 162.98 163.91 160.55 160.82 894,526 -3.09(-1.89%)
Dec 22, 2022 165.66 166.99 162.00 163.91 1,236,761 -3.61(-2.15%)
Dec 21, 2022 163.92 168.19 163.57 167.52 1,067,898 +3.10(+1.89%)
Dec 20, 2022 165.26 166.50 162.02 164.42 1,381,892 -2.86(-1.71%)
Dec 19, 2022 168.57 168.57 165.36 167.28 1,030,832 -0.98(-0.58%)
Dec 16, 2022 167.75 169.61 166.30 168.26 1,239,565 -1.63(-0.96%)
Dec 15, 2022 172.65 173.95 169.22 169.89 1,312,568 -6.38(-3.62%)
Dec 14, 2022 176.71 181.26 175.39 176.27 1,243,920 -0.69(-0.39%)
Dec 13, 2022 180.87 181.85 172.16 176.96 1,906,549 +5.36(+3.12%)
Dec 12, 2022 173.21 175.57 171.36 171.60 1,343,696 -0.57(-0.33%)
Dec 09, 2022 171.54 175.83 171.54 172.17 1,218,944 -0.86(-0.50%)
Dec 08, 2022 165.85 173.58 163.20 173.03 2,314,672 +7.72(+4.67%)
Dec 07, 2022 168.20 169.31 162.45 165.31 1,826,464 -3.22(-1.91%)
Dec 06, 2022 165.41 168.60 161.78 168.53 2,154,757 +1.29(+0.77%)
Dec 05, 2022 173.26 173.50 166.51 167.24 1,591,649 -7.66(-4.38%)
Dec 02, 2022 181.44 182.00 173.77 174.90 2,551,466 -16.52(-8.63%)
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.