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 (%)
Dec 29, 2023 193.87 196.26 192.50 192.52 979,510 -1.49(-0.77%)
Dec 28, 2023 191.07 194.37 191.06 194.01 884,664 +3.16(+1.66%)
Dec 27, 2023 190.96 191.70 188.77 190.85 1,115,011 +0.79(+0.42%)
Dec 26, 2023 190.95 191.91 190.03 190.06 797,173 -0.79(-0.41%)
Dec 22, 2023 188.25 191.15 187.46 190.85 1,349,241 +3.83(+2.05%)
Dec 21, 2023 185.48 188.54 184.72 187.02 1,619,714 +4.04(+2.21%)
Dec 20, 2023 182.90 186.55 181.13 182.98 1,590,104 -0.42(-0.23%)
Dec 19, 2023 183.60 184.24 181.95 183.40 1,677,716 +1.35(+0.74%)
Dec 18, 2023 180.80 183.39 180.50 182.05 1,462,941 +1.38(+0.76%)
Dec 15, 2023 183.11 187.25 180.23 180.67 2,381,403 -2.17(-1.19%)
Dec 14, 2023 179.74 184.62 179.65 182.84 2,415,622 +5.47(+3.08%)
Dec 13, 2023 175.61 177.37 172.74 177.37 2,105,460 +2.21(+1.26%)
Dec 12, 2023 174.52 176.16 172.98 175.16 1,768,681 +0.68(+0.39%)
Dec 11, 2023 171.55 174.62 169.97 174.48 1,684,505 +1.77(+1.02%)
Dec 08, 2023 174.85 175.41 171.56 172.71 1,388,568 -0.24(-0.14%)
Dec 07, 2023 173.33 174.70 165.12 172.95 2,913,684 -5.44(-3.05%)
Dec 06, 2023 179.00 181.26 178.00 178.39 2,419,831 +0.43(+0.24%)
Dec 05, 2023 178.24 179.53 176.41 177.96 1,232,352 -1.05(-0.59%)
Dec 04, 2023 176.98 180.48 176.19 179.01 1,298,580 +0.17(+0.10%)
Dec 01, 2023 174.04 179.91 174.04 178.84 1,339,306 +4.53(+2.60%)
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%)
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.