Indicators

Veeva Systems Inc (NY: VEEV )

203.78 -0.13 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	106.50	109.05	106.50	108.87	1,562,700	+2.19(+2.05%)
Sep 27, 2018	104.68	106.85	104.68	106.68	1,201,550	+2.22(+2.13%)
Sep 26, 2018	104.71	105.05	103.23	104.46	1,042,654	+0.11(+0.11%)
Sep 25, 2018	103.82	104.93	102.62	104.35	1,642,455	-0.79(-0.75%)
Sep 24, 2018	103.67	105.41	102.29	105.14	1,759,129	+1.23(+1.18%)
Sep 21, 2018	103.05	104.52	102.75	103.91	1,699,900	+0.84(+0.81%)
Sep 20, 2018	103.57	105.04	101.89	103.07	1,668,982	-0.11(-0.11%)
Sep 19, 2018	104.85	105.18	102.05	103.18	1,368,966	-2.02(-1.92%)
Sep 18, 2018	104.33	106.95	104.11	105.20	789,885	+0.72(+0.69%)
Sep 17, 2018	107.11	107.77	104.19	104.48	1,106,909	-2.44(-2.28%)
Sep 14, 2018	106.44	107.57	105.83	106.92	1,171,600	+1.61(+1.53%)
Sep 13, 2018	105.00	107.44	104.81	105.31	931,211	+0.70(+0.67%)
Sep 12, 2018	103.49	104.70	101.24	104.61	859,499	+1.15(+1.11%)
Sep 11, 2018	102.70	104.38	102.07	103.46	954,154	+1.00(+0.98%)
Sep 10, 2018	103.39	103.39	101.27	102.46	903,322	+0.39(+0.38%)
Sep 07, 2018	100.47	103.61	100.30	102.07	1,086,500	+0.36(+0.35%)
Sep 06, 2018	101.43	102.06	100.06	101.71	1,163,961	+0.71(+0.70%)
Sep 05, 2018	103.52	103.68	98.32	101.00	2,205,128	-3.25(-3.12%)

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.