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, 2021 319.54 319.54 310.94 310.95 573,835 -9.18(-2.87%)
Jun 29, 2021 319.09 322.42 317.53 320.13 554,891 +1.38(+0.43%)
Jun 28, 2021 314.75 321.12 313.02 318.75 641,998 +6.31(+2.02%)
Jun 25, 2021 312.58 314.04 310.28 312.44 750,718 +0.44(+0.14%)
Jun 24, 2021 311.12 314.75 311.01 312.00 520,342 +0.88(+0.28%)
Jun 23, 2021 311.67 313.67 310.62 311.12 447,476 -1.10(-0.35%)
Jun 22, 2021 307.09 312.69 304.86 312.22 646,052 +3.96(+1.28%)
Jun 21, 2021 306.70 311.88 300.25 308.26 685,137 +1.56(+0.51%)
Jun 18, 2021 303.42 310.43 303.42 306.70 1,139,449 +1.34(+0.44%)
Jun 17, 2021 296.29 307.62 296.29 305.36 620,363 +7.46(+2.50%)
Jun 16, 2021 299.35 301.30 294.49 297.90 768,538 -2.32(-0.77%)
Jun 15, 2021 303.90 304.62 299.03 300.22 444,922 -3.68(-1.21%)
Jun 14, 2021 299.21 305.97 298.96 303.90 586,687 +4.69(+1.57%)
Jun 11, 2021 294.91 299.51 294.02 299.21 661,573 +4.23(+1.43%)
Jun 10, 2021 289.00 295.78 288.20 294.98 582,039 +4.34(+1.49%)
Jun 09, 2021 294.59 295.88 290.07 290.64 519,395 -1.85(-0.63%)
Jun 08, 2021 294.91 296.95 291.89 292.49 586,366 +1.04(+0.36%)
Jun 07, 2021 288.79 295.13 288.57 291.45 606,033 +3.16(+1.10%)
Jun 04, 2021 286.95 289.81 283.24 288.29 704,098 +3.15(+1.10%)
Jun 03, 2021 288.18 291.26 284.28 285.14 631,658 -5.24(-1.80%)
Jun 02, 2021 280.00 291.72 280.00 290.38 962,039 +4.87(+1.71%)
Jun 01, 2021 287.73 290.88 280.22 285.51 942,485 -5.83(-2.00%)
May 28, 2021 288.55 302.00 288.00 291.34 2,512,120 +26.69(+10.09%)
May 27, 2021 264.45 268.60 260.74 264.65 1,187,533 -2.96(-1.11%)
May 26, 2021 267.10 268.94 264.24 267.61 897,437 +2.95(+1.11%)
May 25, 2021 264.97 266.04 262.41 264.66 557,146 +1.85(+0.70%)
May 24, 2021 262.82 265.33 262.33 262.81 439,893 +2.50(+0.96%)
May 21, 2021 266.88 267.98 259.66 260.31 774,231 -3.61(-1.37%)
May 20, 2021 255.45 264.59 254.11 263.92 933,220 +10.67(+4.21%)
May 19, 2021 248.55 254.84 247.08 253.25 642,847 +0.86(+0.34%)
May 18, 2021 249.44 253.99 246.74 252.39 883,656 +4.47(+1.80%)
May 17, 2021 250.49 252.47 245.90 247.92 452,355 -3.78(-1.50%)
May 14, 2021 248.07 254.14 246.55 251.70 666,776 +6.04(+2.46%)
May 13, 2021 248.87 250.82 240.68 245.66 906,025 -1.36(-0.55%)
May 12, 2021 247.64 251.22 243.95 247.02 679,339 -5.79(-2.29%)
May 11, 2021 241.97 254.61 241.65 252.81 949,991 +3.67(+1.47%)
May 10, 2021 255.96 256.73 247.92 249.14 1,111,237 -10.82(-4.16%)
May 07, 2021 261.45 265.31 258.38 259.96 430,112 +1.71(+0.66%)
May 06, 2021 258.80 258.80 251.20 258.25 720,023 -2.12(-0.81%)
May 05, 2021 264.23 268.15 259.32 260.37 830,365 -3.90(-1.48%)
May 04, 2021 274.56 275.39 261.10 264.27 1,052,027 -13.49(-4.86%)
May 03, 2021 283.57 284.50 277.05 277.76 714,137 -4.69(-1.66%)
Apr 30, 2021 280.42 284.65 279.21 282.45 602,900 +0.44(+0.16%)
Apr 29, 2021 287.73 288.03 281.25 282.01 536,432 -4.53(-1.58%)
Apr 28, 2021 283.18 288.51 280.48 286.54 599,035 +2.82(+0.99%)
Apr 27, 2021 283.61 284.95 278.75 283.72 522,629 +0.21(+0.07%)
Apr 26, 2021 281.19 284.70 278.75 283.51 490,935 +2.88(+1.03%)
Apr 23, 2021 280.00 283.10 279.12 280.63 381,800 +1.52(+0.54%)
Apr 22, 2021 277.06 284.95 276.70 279.11 1,188,469 +4.32(+1.57%)
Apr 21, 2021 268.58 275.95 268.20 274.79 643,723 +5.94(+2.21%)
Apr 20, 2021 270.50 274.82 266.79 268.85 788,267 -1.53(-0.57%)
Apr 19, 2021 270.95 271.30 265.75 270.38 631,020 -2.69(-0.99%)
Apr 16, 2021 275.90 277.47 271.93 273.07 644,400 -2.75(-1.00%)
Apr 15, 2021 272.00 277.20 272.00 275.82 630,963 +7.53(+2.81%)
Apr 14, 2021 270.66 274.58 268.11 268.29 720,151 -2.37(-0.88%)
Apr 13, 2021 265.00 274.27 264.51 270.66 889,642 +7.62(+2.90%)
Apr 12, 2021 263.00 265.70 260.00 263.04 747,690 -1.19(-0.45%)
Apr 09, 2021 262.16 264.25 259.04 264.23 728,700 +0.85(+0.32%)
Apr 08, 2021 265.18 269.00 262.35 263.38 716,587 +3.00(+1.15%)
Apr 07, 2021 265.34 265.34 257.75 260.38 783,191 -5.05(-1.90%)
Apr 06, 2021 265.45 267.35 260.51 265.43 1,210,375 +1.86(+0.71%)
Apr 05, 2021 265.98 268.00 262.24 263.57 1,016,718 -4.20(-1.57%)
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.