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 (%)
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%)
May 01, 2023 178.50 181.25 178.03 180.00 850,249 +0.92(+0.51%)
Apr 28, 2023 173.78 179.22 173.00 179.08 1,059,136 +4.03(+2.30%)
Apr 27, 2023 178.31 178.80 174.71 175.05 1,079,152 -1.95(-1.10%)
Apr 26, 2023 179.89 181.32 176.99 177.00 806,433 -1.84(-1.03%)
Apr 25, 2023 185.50 186.16 178.83 178.84 885,453 -7.52(-4.04%)
Apr 24, 2023 187.06 189.47 185.78 186.36 1,021,271 +0.84(+0.45%)
Apr 21, 2023 184.99 186.88 184.61 185.52 935,491 +2.17(+1.18%)
Apr 20, 2023 179.52 185.08 179.02 183.35 1,217,372 +1.60(+0.88%)
Apr 19, 2023 182.45 183.79 180.96 181.75 707,825 -1.29(-0.70%)
Apr 18, 2023 181.44 183.34 180.07 183.04 1,040,662 +4.01(+2.24%)
Apr 17, 2023 179.37 180.10 177.15 179.03 478,411 +0.09(+0.05%)
Apr 14, 2023 178.82 180.29 176.58 178.94 523,450 -1.86(-1.03%)
Apr 13, 2023 177.97 180.86 177.31 180.80 591,367 +4.14(+2.34%)
Apr 12, 2023 179.17 180.21 176.29 176.66 502,235 -0.24(-0.14%)
Apr 11, 2023 177.85 178.89 175.69 176.90 586,551 -1.42(-0.80%)
Apr 10, 2023 178.38 178.85 175.61 178.32 1,111,736 -1.70(-0.94%)
Apr 06, 2023 179.29 180.59 178.22 180.02 441,066 -0.05(-0.03%)
Apr 05, 2023 180.99 181.40 178.93 180.07 761,994 -1.35(-0.74%)
Apr 04, 2023 182.45 183.97 181.24 181.42 586,406 +0.31(+0.17%)
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.