Veeva Systems Inc (NY: VEEV )

190.36 +7.92 (+4.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 182.79 190.36 181.12 190.36 1,318,701 +7.92(+4.34%)
Nov 29, 2022 187.09 187.84 181.08 182.44 815,158 -4.23(-2.27%)
Nov 28, 2022 184.72 188.13 184.65 186.67 819,253 +1.01(+0.54%)
Nov 25, 2022 187.17 187.51 184.81 185.66 256,463 -2.40(-1.28%)
Nov 23, 2022 186.44 188.29 185.15 188.06 457,883 +2.52(+1.36%)
Nov 22, 2022 182.40 185.80 180.61 185.54 506,076 +3.86(+2.12%)
Nov 21, 2022 182.59 183.85 181.08 181.68 755,590 -2.40(-1.30%)
Nov 18, 2022 187.50 187.50 181.59 184.08 714,111 +0.31(+0.17%)
Nov 17, 2022 185.54 185.98 181.90 183.77 782,503 -5.49(-2.90%)
Nov 16, 2022 190.65 191.36 187.68 189.26 639,385 -2.40(-1.25%)
Nov 15, 2022 192.66 193.53 190.03 191.66 640,001 +3.36(+1.78%)
Nov 14, 2022 189.95 190.31 186.28 188.30 755,691 -2.72(-1.42%)
Nov 11, 2022 187.94 192.37 186.11 191.02 1,006,918 +3.23(+1.72%)
Nov 10, 2022 179.47 187.95 179.17 187.79 1,387,623 +17.19(+10.08%)
Nov 09, 2022 172.39 173.69 169.67 170.60 927,199 -3.08(-1.77%)
Nov 08, 2022 173.36 176.83 171.27 173.68 1,002,162 +2.17(+1.27%)
Nov 07, 2022 167.50 171.54 166.04 171.51 1,142,912 +4.70(+2.82%)
Nov 04, 2022 168.22 168.75 161.16 166.81 1,823,987 -0.34(-0.20%)
Nov 03, 2022 156.82 176.48 154.30 167.15 3,768,300 +8.70(+5.49%)
Nov 02, 2022 163.32 164.69 158.21 158.45 1,369,967 -5.30(-3.24%)
Nov 01, 2022 171.04 171.37 162.63 163.75 1,226,177 -4.19(-2.49%)
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%)
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.