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 (%)
Mar 31, 2023 180.20 184.20 180.00 183.79 743,197 +4.64(+2.59%)
Mar 30, 2023 180.61 180.90 178.19 179.15 545,826 +0.49(+0.27%)
Mar 29, 2023 178.43 181.56 177.23 178.66 603,784 +3.09(+1.76%)
Mar 28, 2023 176.87 177.49 174.69 175.57 592,014 -1.97(-1.11%)
Mar 27, 2023 176.98 178.88 175.90 177.54 830,774 +1.96(+1.12%)
Mar 24, 2023 173.50 175.88 172.11 175.58 514,934 +1.51(+0.87%)
Mar 23, 2023 175.90 176.07 171.91 174.07 842,055 +0.21(+0.12%)
Mar 22, 2023 176.97 178.43 173.63 173.86 633,398 -3.22(-1.82%)
Mar 21, 2023 174.62 177.39 174.50 177.08 609,789 +3.54(+2.04%)
Mar 20, 2023 171.85 173.68 169.85 173.54 906,478 +0.91(+0.53%)
Mar 17, 2023 174.63 175.41 171.53 172.63 1,182,090 -3.15(-1.79%)
Mar 16, 2023 170.84 176.50 170.07 175.78 961,007 +4.94(+2.89%)
Mar 15, 2023 170.99 172.28 167.91 170.84 716,620 -2.24(-1.29%)
Mar 14, 2023 172.14 174.02 171.05 173.08 1,005,740 +4.03(+2.38%)
Mar 13, 2023 164.14 170.88 161.38 169.05 1,262,998 +4.42(+2.68%)
Mar 10, 2023 169.42 170.18 163.31 164.63 927,597 -4.73(-2.79%)
Mar 09, 2023 172.18 174.64 168.96 169.36 1,332,150 -3.27(-1.89%)
Mar 08, 2023 174.47 175.21 172.36 172.63 785,674 -2.44(-1.39%)
Mar 07, 2023 176.99 180.61 175.00 175.07 825,049 -1.30(-0.74%)
Mar 06, 2023 180.65 181.70 176.18 176.37 1,181,788 -3.68(-2.04%)
Mar 03, 2023 173.40 183.75 173.40 180.05 2,199,870 +6.49(+3.74%)
Mar 02, 2023 178.87 178.87 168.16 173.56 2,691,157 +7.43(+4.47%)
Mar 01, 2023 166.86 167.36 164.08 166.13 2,057,514 +0.47(+0.28%)
Feb 28, 2023 165.72 167.72 164.89 165.66 1,410,514 -0.09(-0.05%)
Feb 27, 2023 166.46 168.42 164.80 165.75 1,222,438 +0.64(+0.39%)
Feb 24, 2023 167.73 168.34 164.75 165.11 1,272,479 -5.41(-3.17%)
Feb 23, 2023 171.01 171.81 167.91 170.52 1,011,093 -0.51(-0.30%)
Feb 22, 2023 169.69 172.91 169.08 171.03 1,172,952 +1.40(+0.83%)
Feb 21, 2023 168.00 169.97 166.91 169.63 957,595 -0.86(-0.50%)
Feb 17, 2023 172.75 172.75 168.93 170.49 727,774 -2.54(-1.47%)
Feb 16, 2023 172.94 174.75 171.94 173.03 746,584 -2.09(-1.19%)
Feb 15, 2023 171.67 175.38 170.40 175.12 953,764 +3.19(+1.86%)
Feb 14, 2023 170.24 173.90 169.09 171.93 484,214 +0.29(+0.17%)
Feb 13, 2023 169.63 174.12 168.95 171.64 703,764 +3.03(+1.80%)
Feb 10, 2023 171.82 171.85 166.68 168.61 1,414,220 -4.54(-2.62%)
Feb 09, 2023 179.29 179.39 173.14 173.15 984,400 -3.12(-1.77%)
Feb 08, 2023 177.22 180.21 175.67 176.27 1,132,357 -2.35(-1.32%)
Feb 07, 2023 173.52 179.91 172.77 178.62 751,923 +4.55(+2.61%)
Feb 06, 2023 176.24 177.60 172.56 174.07 705,887 -4.28(-2.40%)
Feb 03, 2023 176.91 182.09 176.65 178.35 1,364,905 -2.73(-1.51%)
Feb 02, 2023 177.58 183.77 177.58 181.08 1,168,191 +7.71(+4.45%)
Feb 01, 2023 171.18 174.47 168.77 173.37 816,863 +2.82(+1.65%)
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%)
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.