Indicators

Veeva Systems Inc (NY: VEEV )

199.20 -1.17 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	226.49	236.83		236.54	1,078,384	+11.80(+5.25%)
Jan 28, 2022	218.95	225.12	212.51	224.74	952,494	+10.16(+4.73%)
Jan 27, 2022	219.91	224.54	212.49	214.58	1,219,829	-2.58(-1.19%)
Jan 26, 2022	226.83	229.65	214.97	217.16	1,416,823	-4.16(-1.88%)
Jan 25, 2022	222.98	226.26	220.11	221.32	1,623,788	-6.04(-2.66%)
Jan 24, 2022	214.75	227.85	214.75	227.36	1,684,093	+5.28(+2.38%)
Jan 21, 2022	220.82	227.96	219.21	222.08	1,588,454	-0.60(-0.27%)
Jan 20, 2022	222.54	230.99	222.01	222.68	1,328,910	+2.55(+1.16%)
Jan 19, 2022	219.18	224.00	216.75	220.13	1,026,963	+1.86(+0.85%)
Jan 18, 2022	220.00	223.46	216.61	218.27	1,062,453	-5.58(-2.49%)
Jan 14, 2022				223.85	0	-3.30(-1.45%)
Jan 13, 2022	239.75	241.93	227.12	227.15	783,262	-12.55(-5.24%)
Jan 12, 2022	240.52	244.83	235.89	239.70	848,689	-0.34(-0.14%)
Jan 11, 2022	239.26	241.88	235.40	240.04	633,506	+0.18(+0.08%)
Jan 10, 2022	225.51	240.30	223.91	239.86	1,772,648	+8.39(+3.62%)
Jan 07, 2022	235.89	242.46	231.09	231.47	1,277,449	-10.20(-4.22%)
Jan 06, 2022	243.59	249.46	238.59	241.67	1,285,805	+0.10(+0.04%)
Jan 05, 2022	252.40	255.63	241.40	241.57	1,253,097	-13.45(-5.27%)
Jan 04, 2022	256.11	256.87	246.10	255.02	1,287,459	-1.29(-0.50%)

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.