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 (%)
Sep 30, 2022 165.20 168.64 163.57 164.88 813,955 +0.07(+0.04%)
Sep 29, 2022 162.79 165.15 161.08 164.81 708,851 +0.09(+0.05%)
Sep 28, 2022 161.82 165.48 161.51 164.72 590,511 +3.49(+2.16%)
Sep 27, 2022 160.48 162.18 159.32 161.23 1,025,420 +3.24(+2.05%)
Sep 26, 2022 162.58 163.79 157.64 157.99 1,561,143 -4.58(-2.82%)
Sep 23, 2022 161.78 163.23 159.13 162.57 1,229,678 -0.31(-0.19%)
Sep 22, 2022 165.56 165.99 161.94 162.88 997,709 -3.92(-2.35%)
Sep 21, 2022 169.08 172.44 166.78 166.80 805,370 -1.24(-0.74%)
Sep 20, 2022 171.72 171.72 167.52 168.04 1,007,936 -4.51(-2.61%)
Sep 19, 2022 173.77 175.48 170.30 172.55 1,282,534 -2.48(-1.42%)
Sep 16, 2022 172.99 175.49 171.80 175.03 1,607,914 +0.20(+0.11%)
Sep 15, 2022 172.50 176.27 172.24 174.83 1,453,120 +0.64(+0.37%)
Sep 14, 2022 173.15 174.36 170.97 174.19 771,966 +1.82(+1.06%)
Sep 13, 2022 174.22 175.24 171.63 172.37 899,563 -7.84(-4.35%)
Sep 12, 2022 179.99 181.27 178.48 180.21 808,552 +1.02(+0.57%)
Sep 09, 2022 176.47 179.90 175.25 179.19 1,089,067 +4.62(+2.65%)
Sep 08, 2022 168.66 175.87 168.03 174.57 844,318 +3.38(+1.97%)
Sep 07, 2022 167.43 172.57 167.43 171.19 952,326 +2.92(+1.74%)
Sep 06, 2022 169.34 171.92 165.03 168.27 1,404,614 -1.70(-1.00%)
Sep 02, 2022 172.29 176.76 168.61 169.97 1,480,042 -1.45(-0.85%)
Sep 01, 2022 174.75 175.63 166.54 171.42 4,330,689 -27.90(-14.00%)
Aug 31, 2022 204.37 206.60 197.96 199.32 1,289,280 -2.84(-1.40%)
Aug 30, 2022 205.51 206.65 200.70 202.16 959,814 -1.04(-0.51%)
Aug 29, 2022 204.23 204.81 201.14 203.20 1,056,014 -3.29(-1.59%)
Aug 26, 2022 217.26 218.33 206.48 206.49 1,183,068 -11.63(-5.33%)
Aug 25, 2022 214.34 219.19 213.12 218.12 1,067,998 +4.25(+1.99%)
Aug 24, 2022 212.50 216.61 212.50 213.87 813,198 +2.34(+1.11%)
Aug 23, 2022 210.20 214.91 209.27 211.53 666,177 -2.56(-1.20%)
Aug 22, 2022 215.54 216.52 212.72 214.09 597,104 -5.12(-2.34%)
Aug 19, 2022 222.51 222.94 217.38 219.21 598,828 -5.19(-2.31%)
Aug 18, 2022 225.00 226.12 222.48 224.40 443,002 -0.72(-0.32%)
Aug 17, 2022 226.26 228.84 225.00 225.12 577,187 -4.43(-1.93%)
Aug 16, 2022 228.36 231.42 226.31 229.55 943,079 +0.59(+0.26%)
Aug 15, 2022 225.55 229.06 224.56 228.96 524,801 +3.59(+1.59%)
Aug 12, 2022 226.22 227.10 223.30 225.37 614,353 +0.72(+0.32%)
Aug 11, 2022 229.79 229.99 223.97 224.65 1,536,994 -3.44(-1.51%)
Aug 10, 2022 229.54 229.76 224.68 228.09 625,387 +6.04(+2.72%)
Aug 09, 2022 223.05 225.07 219.50 222.05 759,610 -3.61(-1.60%)
Aug 08, 2022 229.39 232.14 225.62 225.66 762,014 -1.64(-0.72%)
Aug 05, 2022 227.04 230.46 223.19 227.30 974,407 -4.61(-1.99%)
Aug 04, 2022 227.66 232.26 224.96 231.91 698,795 +4.25(+1.87%)
Aug 03, 2022 226.40 229.11 226.40 227.66 699,700 +3.66(+1.63%)
Aug 02, 2022 222.24 225.90 222.06 224.00 761,011 -0.29(-0.13%)
Aug 01, 2022 222.84 227.02 221.48 224.29 553,931 +0.71(+0.32%)
Jul 29, 2022 222.42 223.68 220.14 223.58 1,030,324 +1.15(+0.52%)
Jul 28, 2022 217.26 225.00 215.83 222.43 1,036,772 +4.77(+2.19%)
Jul 27, 2022 212.14 218.27 209.56 217.66 1,056,987 +10.72(+5.18%)
Jul 26, 2022 211.27 211.27 205.97 206.94 899,634 -4.63(-2.19%)
Jul 25, 2022 213.00 213.42 209.10 211.57 588,396 -2.20(-1.03%)
Jul 22, 2022 215.36 220.81 212.29 213.77 736,087 -0.94(-0.44%)
Jul 21, 2022 209.09 216.82 209.09 214.71 1,277,024 +4.71(+2.24%)
Jul 20, 2022 206.55 212.50 206.36 210.00 731,485 +5.52(+2.70%)
Jul 19, 2022 203.60 204.96 197.91 204.48 526,366 +4.34(+2.17%)
Jul 18, 2022 204.29 207.38 199.40 200.14 632,432 -2.94(-1.45%)
Jul 15, 2022 200.50 206.02 199.41 203.08 944,887 +4.89(+2.47%)
Jul 14, 2022 200.34 201.03 195.38 198.19 717,286 -2.28(-1.14%)
Jul 13, 2022 196.40 203.53 194.28 200.47 607,820 -0.01(-0.00%)
Jul 12, 2022 206.57 209.94 199.72 200.48 982,741 -5.04(-2.45%)
Jul 11, 2022 208.23 209.15 203.18 205.52 695,027 -4.53(-2.16%)
Jul 08, 2022 206.49 212.78 205.75 210.05 810,366 -0.16(-0.08%)
Jul 07, 2022 202.45 210.92 201.47 210.21 872,383 +4.26(+2.07%)
Jul 06, 2022 207.00 208.50 202.46 205.95 1,112,987 -1.21(-0.58%)
Jul 05, 2022 203.00 208.41 199.14 207.16 1,310,084 +3.05(+1.49%)
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.