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 (%)
Jan 31, 2014 31.98 32.39 31.75 31.79 347,352 -0.46(-1.43%)
Jan 30, 2014 31.26 32.64 31.26 32.25 525,167 +1.25(+4.03%)
Jan 29, 2014 30.71 31.18 30.50 31.00 427,506 -0.02(-0.06%)
Jan 28, 2014 31.11 31.57 30.90 31.02 197,743 -0.07(-0.23%)
Jan 27, 2014 31.82 31.89 30.58 31.09 397,236 -0.80(-2.51%)
Jan 24, 2014 31.41 32.01 30.91 31.89 556,076 +0.27(+0.85%)
Jan 23, 2014 31.89 32.08 31.25 31.62 649,679 +0.33(+1.05%)
Jan 22, 2014 31.96 31.97 31.14 31.29 468,871 -0.47(-1.48%)
Jan 21, 2014 31.60 31.89 31.22 31.76 622,364 +0.26(+0.83%)
Jan 17, 2014 31.90 31.50 31.50 31.50 916,700 -0.44(-1.38%)
Jan 16, 2014 32.00 32.36 31.31 31.94 1,326,020 -0.08(-0.25%)
Jan 15, 2014 33.29 33.36 28.71 32.02 5,051,867 -1.72(-5.10%)
Jan 14, 2014 33.09 33.76 32.91 33.74 793,714 +0.67(+2.03%)
Jan 13, 2014 32.91 33.10 32.47 33.07 609,597 +0.54(+1.66%)
Jan 10, 2014 32.63 32.73 31.50 32.53 974,601 -0.10(-0.31%)
Jan 09, 2014 34.07 34.38 32.11 32.63 925,130 -1.54(-4.51%)
Jan 08, 2014 34.28 35.00 33.80 34.17 780,336 -0.17(-0.50%)
Jan 07, 2014 34.69 34.91 33.70 34.34 807,815 -0.52(-1.49%)
Jan 06, 2014 35.02 35.59 34.14 34.86 882,112 -0.31(-0.88%)
Jan 03, 2014 32.35 35.50 32.00 35.17 1,605,580 +2.84(+8.78%)
Jan 02, 2014 32.08 32.43 31.90 32.33 392,592 +0.23(+0.72%)
Dec 31, 2013 32.07 32.10 32.10 32.10 544,700 +0.22(+0.69%)
Dec 30, 2013 31.80 32.40 31.43 31.88 528,538 +0.02(+0.06%)
Dec 27, 2013 32.15 32.41 31.56 31.86 561,499 -0.45(-1.39%)
Dec 26, 2013 32.75 33.49 32.08 32.31 459,165 -0.52(-1.58%)
Dec 24, 2013 32.90 32.98 32.59 32.83 489,302 +0.13(+0.40%)
Dec 23, 2013 33.60 33.90 32.53 32.70 643,016 -0.99(-2.94%)
Dec 20, 2013 33.00 33.99 32.25 33.69 2,274,669 +0.75(+2.28%)
Dec 19, 2013 33.20 33.32 32.05 32.94 987,965 -0.63(-1.88%)
Dec 18, 2013 33.22 34.15 32.60 33.57 1,090,012 -0.49(-1.44%)
Dec 17, 2013 34.26 34.31 32.88 34.06 1,625,714 -0.11(-0.32%)
Dec 16, 2013 36.97 37.09 32.56 34.17 3,464,727 -2.76(-7.47%)
Dec 13, 2013 37.83 37.86 36.67 36.93 752,489 -0.59(-1.57%)
Dec 12, 2013 38.07 38.28 37.40 37.52 471,986 -0.36(-0.95%)
Dec 11, 2013 38.40 38.91 37.78 37.88 508,801 -0.43(-1.12%)
Dec 10, 2013 38.08 39.48 37.98 38.31 609,652 +0.23(+0.60%)
Dec 09, 2013 40.05 40.08 37.82 38.08 1,406,004 -1.97(-4.92%)
Dec 06, 2013 43.22 44.30 38.50 40.05 3,305,870 -0.93(-2.27%)
Dec 05, 2013 40.49 41.48 40.03 40.98 1,099,529 +0.84(+2.09%)
Dec 04, 2013 40.35 41.89 39.95 40.14 825,002 -0.07(-0.17%)
Dec 03, 2013 40.33 42.27 39.99 40.21 743,665 -1.01(-2.45%)
Dec 02, 2013 40.03 42.22 40.03 41.22 390,100 +0.73(+1.80%)
Nov 29, 2013 42.29 42.59 39.73 40.49 443,555 -1.42(-3.39%)
Nov 27, 2013 42.44 43.69 41.02 41.91 521,789 -0.22(-0.52%)
Nov 26, 2013 38.41 42.47 38.40 42.13 993,746 +2.64(+6.69%)
Nov 25, 2013 39.18 40.78 38.38 39.49 726,677 +1.34(+3.51%)
Nov 22, 2013 39.44 39.70 37.83 38.15 775,483 +0.60(+1.60%)
Nov 21, 2013 37.16 37.99 36.85 37.55 386,268 +0.62(+1.68%)
Nov 20, 2013 37.75 38.62 36.75 36.93 251,651 -0.08(-0.22%)
Nov 19, 2013 38.25 38.32 36.81 37.01 272,459 -1.52(-3.94%)
Nov 18, 2013 38.60 40.79 38.25 38.53 295,122 -0.06(-0.16%)
Nov 15, 2013 39.44 41.05 38.48 38.59 365,879 -0.26(-0.67%)
Nov 14, 2013 39.05 39.05 38.36 38.85 110,731 +1.75(+4.72%)
Nov 12, 2013 37.64 37.64 36.60 37.10 279,517 -0.09(-0.24%)
Nov 11, 2013 40.23 40.59 37.09 37.19 720,118 -3.35(-8.26%)
Nov 08, 2013 38.15 40.62 38.15 40.54 504,298 +2.43(+6.38%)
Nov 07, 2013 38.64 38.70 37.68 38.11 260,624 -0.53(-1.37%)
Nov 06, 2013 38.76 38.88 37.80 38.64 189,591 +0.45(+1.18%)
Nov 05, 2013 39.00 39.56 37.90 38.19 281,006 -0.74(-1.90%)
Nov 04, 2013 39.04 39.92 37.50 38.93 264,504 +0.35(+0.91%)
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.