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

Veeva Systems Inc (NY: VEEV )

203.91 +2.14 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 31, 2020 272.25 272.25 272.25 536,710 -3.81(-1.38%)
Dec 30, 2020 277.42 278.00 274.20 276.06 536,710 +0.51(+0.19%)
Dec 29, 2020 278.33 281.41 273.01 275.55 536,776 +0.25(+0.09%)
Dec 28, 2020 288.73 291.75 273.85 275.30 1,041,539 -12.28(-4.27%)
Dec 24, 2020 287.96 292.80 286.30 287.58 361,300 +2.40(+0.84%)
Dec 23, 2020 290.00 292.77 285.17 285.18 911,054 -1.26(-0.44%)
Dec 22, 2020 269.30 286.52 268.62 286.44 1,936,768 +15.61(+5.76%)
Dec 21, 2020 272.50 274.52 263.78 270.83 1,521,678 -4.88(-1.77%)
Dec 18, 2020 280.81 281.34 271.98 275.71 1,463,700 -4.18(-1.49%)
Dec 17, 2020 270.01 279.95 269.96 279.89 1,005,126 +12.17(+4.55%)
Dec 16, 2020 268.43 270.35 267.02 267.72 480,251 -1.37(-0.51%)
Dec 15, 2020 264.86 274.00 264.19 269.09 874,023 +4.31(+1.63%)
Dec 14, 2020 260.59 268.73 260.59 264.78 686,533 +0.73(+0.28%)
Dec 11, 2020 265.64 268.29 262.24 264.05 690,800 -1.00(-0.38%)
Dec 10, 2020 258.11 265.98 256.68 265.05 683,028 +6.18(+2.39%)
Dec 09, 2020 261.75 265.12 256.00 258.87 1,508,620 -10.67(-3.96%)
Dec 08, 2020 268.34 270.77 264.53 269.54 916,533 +1.82(+0.68%)
Dec 07, 2020 271.24 275.00 267.55 267.72 884,941 -4.00(-1.47%)
Dec 04, 2020 273.83 276.71 270.84 271.72 830,100 -2.18(-0.80%)
Dec 03, 2020 273.01 277.15 269.00 273.90 790,399 +1.50(+0.55%)
Dec 02, 2020 272.10 278.13 255.32 272.40 3,824,314 -11.80(-4.15%)
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.