Skip to main content

Veeva Systems Inc (NY: VEEV )

171.45 +1.46 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 168.15 172.00 168.15 171.45 450,869 +1.46(+0.86%)
Jan 26, 2023 172.75 172.75 169.25 169.99 613,570 -0.18(-0.11%)
Jan 25, 2023 165.30 170.58 163.21 170.17 863,375 +2.08(+1.24%)
Jan 24, 2023 169.01 171.36 166.85 168.09 975,046 -0.61(-0.36%)
Jan 23, 2023 163.65 169.06 162.02 168.70 883,636 +6.26(+3.85%)
Jan 20, 2023 159.19 162.53 158.50 162.44 730,826 +4.17(+2.63%)
Jan 19, 2023 158.85 161.46 157.31 158.27 738,631 -2.00(-1.25%)
Jan 18, 2023 165.19 166.97 159.34 160.27 1,225,169 -3.36(-2.05%)
Jan 17, 2023 163.16 165.45 160.68 163.63 854,085 -0.61(-0.37%)
Jan 13, 2023 160.68 164.66 160.68 164.24 551,931 +1.67(+1.03%)
Jan 12, 2023 166.71 166.71 161.31 162.57 840,395 -2.74(-1.66%)
Jan 11, 2023 162.34 165.31 160.04 165.31 876,726 +4.11(+2.55%)
Jan 10, 2023 157.97 161.69 157.13 161.20 1,422,746 +0.12(+0.07%)
Jan 09, 2023 161.56 163.84 161.04 161.08 1,141,731 +1.47(+0.92%)
Jan 06, 2023 161.76 161.96 157.00 159.61 735,462 -1.51(-0.94%)
Jan 05, 2023 164.51 164.96 160.41 161.12 1,014,852 -5.31(-3.19%)
Jan 04, 2023 164.30 166.43 162.28 166.43 1,261,187 +6.81(+4.27%)
Jan 03, 2023 163.63 164.01 158.75 159.62 816,819 -1.76(-1.09%)
Dec 30, 2022 160.43 161.65 158.25 161.38 912,233 -1.80(-1.10%)
Dec 29, 2022 162.34 164.76 161.72 163.18 749,694 +2.27(+1.41%)
Dec 28, 2022 157.92 161.09 157.15 160.91 798,967 +2.06(+1.30%)
Dec 27, 2022 160.08 160.08 157.37 158.85 991,274 -1.97(-1.22%)
Dec 23, 2022 162.98 163.91 160.55 160.82 894,526 -3.09(-1.89%)
Dec 22, 2022 165.66 166.99 162.00 163.91 1,236,761 -3.61(-2.15%)
Dec 21, 2022 163.92 168.19 163.57 167.52 1,067,898 +3.10(+1.89%)
Dec 20, 2022 165.26 166.50 162.02 164.42 1,381,892 -2.86(-1.71%)
Dec 19, 2022 168.57 168.57 165.36 167.28 1,030,832 -0.98(-0.58%)
Dec 16, 2022 167.75 169.61 166.30 168.26 1,239,565 -1.63(-0.96%)
Dec 15, 2022 172.65 173.95 169.22 169.89 1,312,568 -6.38(-3.62%)
Dec 14, 2022 176.71 181.26 175.39 176.27 1,243,920 -0.69(-0.39%)
Dec 13, 2022 180.87 181.85 172.16 176.96 1,906,549 +5.36(+3.12%)
Dec 12, 2022 173.21 175.57 171.36 171.60 1,343,696 -0.57(-0.33%)
Dec 09, 2022 171.54 175.83 171.54 172.17 1,218,944 -0.86(-0.50%)
Dec 08, 2022 165.85 173.58 163.20 173.03 2,314,672 +7.72(+4.67%)
Dec 07, 2022 168.20 169.31 162.45 165.31 1,826,464 -3.22(-1.91%)
Dec 06, 2022 165.41 168.60 161.78 168.53 2,154,757 +1.29(+0.77%)
Dec 05, 2022 173.26 173.50 166.51 167.24 1,591,649 -7.66(-4.38%)
Dec 02, 2022 181.44 182.00 173.77 174.90 2,551,466 -16.52(-8.63%)
Dec 01, 2022 191.04 194.00 189.31 191.42 1,436,634 +1.06(+0.56%)
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%)
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.