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 (%)
Jul 31, 2023 202.48 204.97 201.97 204.22 486,094 +2.77(+1.38%)
Jul 28, 2023 200.71 202.82 199.37 201.45 402,753 +2.82(+1.42%)
Jul 27, 2023 202.75 203.29 198.56 198.63 609,925 -2.35(-1.17%)
Jul 26, 2023 195.90 201.11 194.87 200.98 716,824 +5.08(+2.59%)
Jul 25, 2023 197.18 197.21 193.36 195.90 826,763 -1.08(-0.55%)
Jul 24, 2023 199.71 200.67 196.23 196.98 1,092,662 -2.73(-1.37%)
Jul 21, 2023 200.14 202.18 197.26 199.71 997,799 +0.83(+0.42%)
Jul 20, 2023 204.75 205.97 198.27 198.88 1,015,681 -7.29(-3.54%)
Jul 19, 2023 210.04 211.94 205.52 206.17 955,197 -3.19(-1.52%)
Jul 18, 2023 206.62 210.00 206.19 209.36 720,738 +2.49(+1.20%)
Jul 17, 2023 208.20 209.73 206.47 206.87 680,165 -1.82(-0.87%)
Jul 14, 2023 209.00 209.89 207.15 208.69 522,456 -0.06(-0.03%)
Jul 13, 2023 208.31 210.33 207.40 208.75 985,491 +1.96(+0.95%)
Jul 12, 2023 207.20 210.07 205.69 206.79 984,196 +2.25(+1.10%)
Jul 11, 2023 200.29 204.86 199.78 204.54 914,671 +4.70(+2.35%)
Jul 10, 2023 194.30 200.35 194.30 199.84 747,174 +5.22(+2.68%)
Jul 07, 2023 195.00 196.46 193.98 194.62 504,214 -0.74(-0.38%)
Jul 06, 2023 196.60 197.58 194.00 195.36 781,203 -3.42(-1.72%)
Jul 05, 2023 195.14 199.69 195.14 198.78 772,176 +2.34(+1.19%)
Jul 03, 2023 197.07 199.37 195.70 196.44 426,679 -1.29(-0.65%)
Jun 30, 2023 197.00 200.59 196.44 197.73 978,542 +2.59(+1.33%)
Jun 29, 2023 195.93 197.25 192.80 195.14 910,092 -0.79(-0.40%)
Jun 28, 2023 194.89 198.92 192.16 195.93 1,674,498 -5.76(-2.86%)
Jun 27, 2023 200.46 202.54 198.48 201.69 605,749 +2.36(+1.18%)
Jun 26, 2023 200.25 201.58 199.28 199.33 694,450 -1.43(-0.71%)
Jun 23, 2023 200.03 203.53 199.89 200.76 1,455,670 +0.82(+0.41%)
Jun 22, 2023 200.45 201.19 199.07 199.94 698,342 -2.74(-1.35%)
Jun 21, 2023 201.39 205.16 201.31 202.68 1,099,496 +0.31(+0.15%)
Jun 20, 2023 198.87 203.30 196.80 202.37 1,010,826 +2.32(+1.16%)
Jun 16, 2023 202.50 203.99 199.71 200.05 1,509,302 -1.27(-0.63%)
Jun 15, 2023 194.72 201.99 193.50 201.32 1,513,623 +23.82(+13.42%)
May 08, 2023 177.70 179.58 176.47 177.50 472,039 -1.60(-0.89%)
May 05, 2023 180.00 181.85 178.75 179.10 522,370 +0.41(+0.23%)
May 04, 2023 177.67 178.86 176.30 178.69 648,073 +0.65(+0.37%)
May 03, 2023 178.03 181.47 176.88 178.04 649,779 +0.89(+0.50%)
May 02, 2023 178.55 180.13 176.38 177.15 767,266 -2.85(-1.58%)
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.