Skip to main content

Veeva Systems Inc (NY: VEEV )

165.51 +4.09 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 162.13 166.46 161.01 165.51 878,826 +4.09(+2.53%)
May 25, 2022 157.47 163.83 156.18 161.42 1,479,768 +3.43(+2.17%)
May 24, 2022 160.92 161.04 155.01 157.99 1,038,422 -5.03(-3.09%)
May 23, 2022 164.78 165.37 159.76 163.02 657,919 -1.49(-0.91%)
May 20, 2022 166.62 168.89 159.29 164.51 956,602 +1.35(+0.83%)
May 19, 2022 153.11 165.30 152.04 163.16 1,195,727 +10.06(+6.57%)
May 18, 2022 162.05 162.78 152.51 153.10 1,162,205 -10.58(-6.46%)
May 17, 2022 165.39 165.82 157.30 163.68 1,188,381 +1.41(+0.87%)
May 16, 2022 171.10 172.48 162.10 162.27 1,043,877 -10.51(-6.08%)
May 13, 2022 167.30 173.88 166.89 172.78 1,070,585 +8.63(+5.26%)
May 12, 2022 156.87 165.17 156.57 164.15 1,460,833 +4.09(+2.56%)
May 11, 2022 163.57 168.38 157.47 160.06 1,152,936 -4.68(-2.84%)
May 10, 2022 169.56 171.73 158.44 164.74 1,459,007 -1.38(-0.83%)
May 09, 2022 171.99 172.95 165.93 166.12 1,535,138 -8.74(-5.00%)
May 06, 2022 177.07 178.52 169.22 174.86 1,181,959 -3.59(-2.01%)
May 05, 2022 185.53 185.55 176.56 178.45 806,928 -9.74(-5.18%)
May 04, 2022 183.02 189.08 177.17 188.19 1,044,494 +4.49(+2.44%)
May 03, 2022 186.67 188.85 182.70 183.70 817,294 -3.89(-2.07%)
May 02, 2022 180.96 188.06 178.72 187.59 958,861 +5.64(+3.10%)
Apr 29, 2022 182.39 188.42 181.48 181.95 1,313,123 -3.05(-1.65%)
Apr 28, 2022 181.59 185.45 176.24 185.00 1,500,761 +4.90(+2.72%)
Apr 27, 2022 179.37 183.49 175.20 180.10 1,501,642 -0.12(-0.07%)
Apr 26, 2022 182.54 183.09 178.28 180.22 954,675 -3.88(-2.11%)
Apr 25, 2022 182.75 187.45 182.19 184.10 694,631 +0.13(+0.07%)
Apr 22, 2022 187.21 188.59 183.01 183.97 633,367 -2.01(-1.08%)
Apr 21, 2022 195.35 198.11 185.38 185.98 627,543 -7.19(-3.72%)
Apr 20, 2022 198.06 198.57 192.56 193.17 565,809 -6.09(-3.06%)
Apr 19, 2022 189.14 200.03 189.14 199.26 791,164 +11.12(+5.91%)
Apr 18, 2022 191.00 191.69 185.84 188.14 574,972 -3.32(-1.73%)
Apr 14, 2022 197.67 197.88 191.35 191.46 573,809 -5.74(-2.91%)
Apr 13, 2022 190.77 199.20 189.54 197.20 875,622 +5.48(+2.86%)
Apr 12, 2022 199.55 201.92 191.37 191.72 885,631 -3.95(-2.02%)
Apr 11, 2022 193.45 196.84 190.01 195.67 1,087,572 -0.69(-0.35%)
Apr 08, 2022 201.97 203.42 196.15 196.36 967,680 -7.78(-3.81%)
Apr 07, 2022 207.03 211.61 203.00 204.14 817,372 -3.34(-1.61%)
Apr 06, 2022 208.33 208.64 203.92 207.48 906,958 -4.91(-2.31%)
Apr 05, 2022 216.75 216.75 211.05 212.39 814,636 -3.63(-1.68%)
Apr 04, 2022 216.70 219.32 215.28 216.02 780,678 -0.74(-0.34%)
Apr 01, 2022 211.60 217.33 211.60 216.76 892,483 +4.30(+2.02%)
Mar 31, 2022 214.96 215.13 210.97 212.46 970,587 -1.55(-0.72%)
Mar 30, 2022 212.92 215.85 211.97 214.01 1,435,036 -1.16(-0.54%)
Mar 29, 2022 203.78 216.39 202.67 215.17 1,515,803 +15.29(+7.65%)
Mar 28, 2022 198.17 201.99 195.07 199.88 522,940 +4.00(+2.04%)
Mar 25, 2022 198.90 199.14 192.29 195.88 510,508 -1.87(-0.95%)
Mar 24, 2022 197.61 197.76 193.29 197.75 754,348 +0.49(+0.25%)
Mar 23, 2022 196.09 199.46 193.27 197.26 756,793 -2.82(-1.41%)
Mar 22, 2022 194.72 202.29 193.07 200.08 767,358 +5.66(+2.91%)
Mar 21, 2022 194.80 197.59 190.26 194.42 665,324 -2.75(-1.39%)
Mar 18, 2022 191.70 199.10 191.60 197.17 1,694,949 +5.41(+2.82%)
Mar 17, 2022 184.69 192.61 183.41 191.76 1,036,602 +6.94(+3.76%)
Mar 16, 2022 177.86 187.74 176.62 184.82 1,265,394 +10.79(+6.20%)
Mar 15, 2022 172.19 176.18 171.00 174.03 1,014,953 +3.24(+1.90%)
Mar 14, 2022 174.54 176.83 166.48 170.79 1,503,732 -3.65(-2.09%)
Mar 11, 2022 186.72 186.72 174.34 174.44 958,367 -9.91(-5.38%)
Mar 10, 2022 185.64 184.35 1,225,090 -4.30(-2.28%)
Mar 09, 2022 186.04 191.91 183.01 188.65 1,073,527 +6.82(+3.75%)
Mar 08, 2022 180.36 185.85 177.39 181.83 1,599,733 +0.33(+0.18%)
Mar 07, 2022 186.48 188.17 179.34 181.50 1,448,876 -6.19(-3.30%)
Mar 04, 2022 192.49 195.82 185.12 187.69 1,975,674 -5.47(-2.83%)
Mar 03, 2022 195.25 198.73 187.57 193.16 4,950,638 -37.46(-16.24%)
Mar 02, 2022 232.00 232.76 226.86 230.62 834,875 -1.43(-0.62%)
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.