Skip to main content

Veeva Systems Inc (NY: VEEV )

232.84 -0.55 (-0.24%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.23 25.74 24.94 25.53 769,795 +0.09(+0.35%)
Mar 30, 2015 25.70 25.70 25.04 25.44 547,889 -0.02(-0.08%)
Mar 27, 2015 25.24 25.63 25.01 25.46 572,811 +0.11(+0.43%)
Mar 26, 2015 25.55 25.88 25.21 25.35 865,048 -0.35(-1.36%)
Mar 25, 2015 27.23 27.28 25.55 25.70 1,300,267 -1.54(-5.65%)
Mar 24, 2015 26.37 27.29 26.08 27.24 962,827 +0.87(+3.30%)
Mar 23, 2015 27.27 27.31 26.21 26.37 1,286,050 -0.91(-3.34%)
Mar 20, 2015 27.80 28.00 27.25 27.28 1,786,496 -0.65(-2.33%)
Mar 19, 2015 27.89 28.05 27.27 27.93 1,161,879 +0.45(+1.64%)
Mar 18, 2015 27.52 27.78 27.00 27.48 1,493,654 -0.25(-0.90%)
Mar 17, 2015 25.90 28.00 25.69 27.73 3,465,096 +2.80(+11.23%)
Mar 16, 2015 24.96 25.09 24.73 24.93 765,713 +0.07(+0.28%)
Mar 13, 2015 24.96 25.40 24.77 24.86 965,706 -0.10(-0.40%)
Mar 12, 2015 24.39 25.44 24.28 24.96 1,269,181 +0.56(+2.30%)
Mar 11, 2015 24.25 24.48 23.87 24.40 1,170,525 +0.14(+0.58%)
Mar 10, 2015 24.52 24.70 23.82 24.26 2,010,421 -0.55(-2.22%)
Mar 09, 2015 24.56 24.98 24.42 24.81 2,319,713 +0.18(+0.73%)
Mar 06, 2015 24.71 25.25 24.42 24.63 3,501,677 -0.10(-0.40%)
Mar 05, 2015 25.90 25.90 24.71 24.73 5,816,488 -0.99(-3.85%)
Mar 04, 2015 27.70 32.69 24.68 25.72 19,395,524 -6.97(-21.32%)
Mar 03, 2015 30.89 33.10 30.76 32.69 3,967,476 +1.70(+5.49%)
Mar 02, 2015 30.87 31.35 30.62 30.99 877,951 +0.12(+0.39%)
Feb 27, 2015 31.46 31.54 30.52 30.87 563,731 -0.59(-1.88%)
Feb 26, 2015 30.75 31.64 30.34 31.46 1,118,283 +1.16(+3.83%)
Feb 25, 2015 29.88 30.57 29.87 30.30 478,304 +0.37(+1.24%)
Feb 24, 2015 30.00 30.10 29.59 29.93 959,706 -0.06(-0.20%)
Feb 23, 2015 30.49 30.55 29.06 29.99 1,166,719 -0.59(-1.93%)
Feb 20, 2015 30.93 31.04 30.52 30.58 545,811 -0.27(-0.88%)
Feb 19, 2015 31.19 31.55 30.54 30.85 874,311 -0.15(-0.48%)
Feb 18, 2015 30.28 31.78 30.04 31.00 2,532,762 +1.10(+3.68%)
Feb 17, 2015 30.12 30.25 29.60 29.90 565,647 -0.22(-0.73%)
Feb 13, 2015 30.11 30.12 30.12 30.12 812,600 +0.17(+0.57%)
Feb 12, 2015 30.00 30.17 29.61 29.95 499,669 +0.04(+0.13%)
Feb 11, 2015 30.06 30.35 29.87 29.91 567,050 -0.14(-0.47%)
Feb 10, 2015 29.90 30.47 29.90 30.05 649,569 +0.25(+0.84%)
Feb 09, 2015 30.15 30.48 29.67 29.80 729,612 -0.36(-1.19%)
Feb 06, 2015 30.00 30.40 29.50 30.16 713,466 +0.08(+0.27%)
Feb 05, 2015 30.48 30.97 29.43 30.08 915,039 +0.08(+0.27%)
Feb 04, 2015 29.45 30.38 29.32 30.00 759,123 +0.53(+1.80%)
Feb 03, 2015 28.54 29.57 28.25 29.47 475,560 +0.92(+3.22%)
Feb 02, 2015 28.75 28.84 28.12 28.55 497,836 -0.21(-0.73%)
Jan 30, 2015 28.92 29.47 28.61 28.76 475,167 -0.37(-1.27%)
Jan 29, 2015 28.97 29.22 28.35 29.13 415,726 +0.15(+0.52%)
Jan 28, 2015 29.62 30.25 28.79 28.98 527,133 -0.39(-1.33%)
Jan 27, 2015 29.49 29.67 28.92 29.37 425,199 -0.47(-1.58%)
Jan 26, 2015 29.35 30.50 29.33 29.84 960,912 +0.54(+1.84%)
Jan 23, 2015 28.52 29.39 28.52 29.30 464,865 +0.79(+2.77%)
Jan 22, 2015 28.75 28.80 28.15 28.51 509,179 +0.03(+0.11%)
Jan 21, 2015 28.00 28.59 27.91 28.48 683,729 +0.48(+1.71%)
Jan 20, 2015 28.25 28.41 27.30 28.00 499,633 -0.07(-0.25%)
Jan 16, 2015 28.02 28.69 27.76 28.07 944,206 -0.02(-0.07%)
Jan 15, 2015 28.52 28.70 27.75 28.09 816,291 -0.63(-2.19%)
Jan 14, 2015 28.72 28.93 28.18 28.72 625,199 -0.37(-1.27%)
Jan 13, 2015 29.40 29.54 28.18 29.09 1,186,171 -0.03(-0.10%)
Jan 12, 2015 28.92 29.22 28.65 29.12 768,638 +0.33(+1.15%)
Jan 09, 2015 28.79 28.90 28.14 28.79 781,368 +0.40(+1.41%)
Jan 08, 2015 28.52 29.17 27.59 28.39 1,304,100 +1.22(+4.49%)
Jan 07, 2015 27.37 27.68 26.58 27.17 825,282 +0.05(+0.18%)
Jan 06, 2015 26.24 27.35 26.06 27.12 947,244 +0.89(+3.39%)
Jan 05, 2015 25.96 26.78 25.90 26.23 638,674 +0.00(+0.00%)
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.