Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veeva Systems Inc (NY: VEEV )

201.10 +2.04 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 169.74 171.00 167.00 167.94 1,131,806 -3.64(-2.12%)
Oct 28, 2022 169.12 173.56 168.33 171.58 673,957 +1.07(+0.63%)
Oct 27, 2022 166.32 171.52 165.74 170.51 1,488,836 +5.29(+3.20%)
Oct 26, 2022 164.88 170.41 164.09 165.22 727,297 -1.46(-0.88%)
Oct 25, 2022 159.83 166.86 159.62 166.68 727,337 +8.28(+5.23%)
Oct 24, 2022 158.71 159.33 155.38 158.40 853,209 +0.77(+0.49%)
Oct 21, 2022 155.79 157.72 153.76 157.63 877,070 +1.36(+0.87%)
Oct 20, 2022 155.75 158.90 155.45 156.27 537,360 +0.07(+0.04%)
Oct 19, 2022 159.84 160.00 155.44 156.20 668,417 -2.97(-1.87%)
Oct 18, 2022 162.81 164.90 158.46 159.17 1,033,249 +1.31(+0.83%)
Oct 17, 2022 154.55 158.47 154.19 157.86 1,231,659 +6.76(+4.47%)
Oct 14, 2022 157.36 158.40 151.02 151.10 1,164,881 -4.85(-3.11%)
Oct 13, 2022 154.07 158.40 151.71 155.95 2,386,494 -4.55(-2.83%)
Oct 12, 2022 162.03 162.73 159.22 160.50 733,844 -1.76(-1.08%)
Oct 11, 2022 163.89 165.06 159.57 162.26 949,632 -1.95(-1.19%)
Oct 10, 2022 166.31 166.44 161.40 164.21 639,933 -1.62(-0.98%)
Oct 07, 2022 170.77 171.30 164.87 165.83 737,780 -7.85(-4.52%)
Oct 06, 2022 172.27 174.16 170.45 173.68 936,672 +1.31(+0.76%)
Oct 05, 2022 170.00 173.04 168.60 172.37 762,407 -0.37(-0.21%)
Oct 04, 2022 170.34 174.64 169.72 172.74 926,904 +6.03(+3.62%)
Oct 03, 2022 164.00 168.07 164.00 166.71 939,202 +1.83(+1.11%)
Sep 30, 2022 165.20 168.64 163.57 164.88 813,955 +0.07(+0.04%)
Sep 29, 2022 162.79 165.15 161.08 164.81 708,851 +0.09(+0.05%)
Sep 28, 2022 161.82 165.48 161.51 164.72 590,511 +3.49(+2.16%)
Sep 27, 2022 160.48 162.18 159.32 161.23 1,025,420 +3.24(+2.05%)
Sep 26, 2022 162.58 163.79 157.64 157.99 1,561,143 -4.58(-2.82%)
Sep 23, 2022 161.78 163.23 159.13 162.57 1,229,678 -0.31(-0.19%)
Sep 22, 2022 165.56 165.99 161.94 162.88 997,709 -3.92(-2.35%)
Sep 21, 2022 169.08 172.44 166.78 166.80 805,370 -1.24(-0.74%)
Sep 20, 2022 171.72 171.72 167.52 168.04 1,007,936 -4.51(-2.61%)
Sep 19, 2022 173.77 175.48 170.30 172.55 1,282,534 -2.48(-1.42%)
Sep 16, 2022 172.99 175.49 171.80 175.03 1,607,914 +0.20(+0.11%)
Sep 15, 2022 172.50 176.27 172.24 174.83 1,453,120 +0.64(+0.37%)
Sep 14, 2022 173.15 174.36 170.97 174.19 771,966 +1.82(+1.06%)
Sep 13, 2022 174.22 175.24 171.63 172.37 899,563 -7.84(-4.35%)
Sep 12, 2022 179.99 181.27 178.48 180.21 808,552 +1.02(+0.57%)
Sep 09, 2022 176.47 179.90 175.25 179.19 1,089,067 +4.62(+2.65%)
Sep 08, 2022 168.66 175.87 168.03 174.57 844,318 +3.38(+1.97%)
Sep 07, 2022 167.43 172.57 167.43 171.19 952,326 +2.92(+1.74%)
Sep 06, 2022 169.34 171.92 165.03 168.27 1,404,614 -1.70(-1.00%)
Sep 02, 2022 172.29 176.76 168.61 169.97 1,480,042 -1.45(-0.85%)
Sep 01, 2022 174.75 175.63 166.54 171.42 4,330,689 -27.90(-14.00%)
Aug 31, 2022 204.37 206.60 197.96 199.32 1,289,280 -2.84(-1.40%)
Aug 30, 2022 205.51 206.65 200.70 202.16 959,814 -1.04(-0.51%)
Aug 29, 2022 204.23 204.81 201.14 203.20 1,056,014 -3.29(-1.59%)
Aug 26, 2022 217.26 218.33 206.48 206.49 1,183,068 -11.63(-5.33%)
Aug 25, 2022 214.34 219.19 213.12 218.12 1,067,998 +4.25(+1.99%)
Aug 24, 2022 212.50 216.61 212.50 213.87 813,198 +2.34(+1.11%)
Aug 23, 2022 210.20 214.91 209.27 211.53 666,177 -2.56(-1.20%)
Aug 22, 2022 215.54 216.52 212.72 214.09 597,104 -5.12(-2.34%)
Aug 19, 2022 222.51 222.94 217.38 219.21 598,828 -5.19(-2.31%)
Aug 18, 2022 225.00 226.12 222.48 224.40 443,002 -0.72(-0.32%)
Aug 17, 2022 226.26 228.84 225.00 225.12 577,187 -4.43(-1.93%)
Aug 16, 2022 228.36 231.42 226.31 229.55 943,079 +0.59(+0.26%)
Aug 15, 2022 225.55 229.06 224.56 228.96 524,801 +3.59(+1.59%)
Aug 12, 2022 226.22 227.10 223.30 225.37 614,353 +0.72(+0.32%)
Aug 11, 2022 229.79 229.99 223.97 224.65 1,536,994 -3.44(-1.51%)
Aug 10, 2022 229.54 229.76 224.68 228.09 625,387 +6.04(+2.72%)
Aug 09, 2022 223.05 225.07 219.50 222.05 759,610 -3.61(-1.60%)
Aug 08, 2022 229.39 232.14 225.62 225.66 762,014 -1.64(-0.72%)
Aug 05, 2022 227.04 230.46 223.19 227.30 974,407 -4.61(-1.99%)
Aug 04, 2022 227.66 232.26 224.96 231.91 698,795 +4.25(+1.87%)
Aug 03, 2022 226.40 229.11 226.40 227.66 699,700 +3.66(+1.63%)
Aug 02, 2022 222.24 225.90 222.06 224.00 761,011 -0.29(-0.13%)
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.