Skip to main content

Veeva Systems Inc (NY: VEEV )

231.69 -1.70 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 76.94 77.69 76.50 76.86 956,231 +0.66(+0.87%)
Jun 28, 2018 75.06 76.31 73.75 76.20 1,886,127 +0.83(+1.10%)
Jun 27, 2018 78.59 79.14 75.21 75.37 1,523,300 -3.10(-3.95%)
Jun 26, 2018 79.01 79.87 78.22 78.47 992,925 -0.28(-0.36%)
Jun 25, 2018 82.80 82.80 78.24 78.75 1,523,028 -4.09(-4.94%)
Jun 22, 2018 83.91 84.08 81.48 82.84 1,712,315 -0.72(-0.86%)
Jun 21, 2018 84.73 85.00 82.46 83.56 902,254 -0.97(-1.15%)
Jun 20, 2018 83.83 84.89 83.83 84.53 894,692 +1.36(+1.64%)
Jun 19, 2018 82.17 83.36 80.71 83.17 1,089,649 -0.04(-0.05%)
Jun 18, 2018 82.05 84.04 82.01 83.21 1,754,399 -0.23(-0.28%)
Jun 15, 2018 83.90 83.03 83.44 1,605,242 +0.41(+0.49%)
Jun 14, 2018 82.09 83.70 82.05 83.03 1,196,821 +1.36(+1.67%)
Jun 13, 2018 81.33 82.00 81.13 81.67 982,745 +0.65(+0.80%)
Jun 12, 2018 80.36 81.30 80.04 81.02 1,198,712 +1.37(+1.72%)
Jun 11, 2018 79.51 80.19 78.69 79.65 863,283 +0.12(+0.15%)
Jun 08, 2018 79.23 80.42 78.75 79.53 999,144 +0.21(+0.26%)
Jun 07, 2018 82.19 82.43 78.33 79.32 1,663,184 -2.55(-3.11%)
Jun 06, 2018 82.25 81.87 720,898 +0.35(+0.43%)
Jun 05, 2018 81.75 82.66 80.72 81.52 1,578,801 +0.08(+0.10%)
Jun 04, 2018 79.50 81.59 79.02 81.44 2,127,142 +1.66(+2.08%)
Jun 01, 2018 78.00 80.51 78.00 79.78 1,492,207 +2.42(+3.13%)
May 31, 2018 77.25 77.96 76.75 77.36 1,575,941 +0.41(+0.53%)
May 30, 2018 76.32 77.31 76.25 76.95 1,214,500 +1.14(+1.50%)
May 29, 2018 76.75 77.51 75.39 75.81 1,092,976 -1.23(-1.60%)
May 25, 2018 77.04 77.04 77.04 0 -0.13(-0.17%)
May 24, 2018 76.80 77.63 76.37 77.17 1,186,367 +0.41(+0.53%)
May 23, 2018 74.65 76.88 74.59 76.76 652,652 +1.35(+1.79%)
May 22, 2018 76.72 76.74 75.06 75.41 861,134 -1.14(-1.49%)
May 21, 2018 77.66 78.47 76.33 76.55 703,705 -0.74(-0.96%)
May 18, 2018 76.17 77.72 76.01 77.29 1,265,966 +1.14(+1.50%)
May 17, 2018 76.50 77.20 75.44 76.15 629,474 -0.53(-0.69%)
May 16, 2018 75.70 77.60 75.26 76.68 860,339 +1.00(+1.32%)
May 15, 2018 76.00 76.75 74.50 75.68 772,530 -1.07(-1.39%)
May 14, 2018 78.00 79.15 76.39 76.75 1,292,532 -0.96(-1.24%)
May 11, 2018 77.03 78.05 77.03 77.71 981,994 +0.71(+0.92%)
May 10, 2018 76.52 77.31 76.21 77.00 588,372 +0.84(+1.10%)
May 09, 2018 74.05 76.55 74.00 76.16 1,175,905 +2.39(+3.24%)
May 08, 2018 73.39 74.54 72.78 73.77 667,652 +0.20(+0.27%)
May 07, 2018 73.39 73.97 73.16 73.57 549,089 +0.84(+1.15%)
May 04, 2018 70.38 73.30 70.21 72.73 630,277 +1.94(+2.74%)
May 03, 2018 70.38 71.27 69.38 70.79 655,636 +0.10(+0.14%)
May 02, 2018 70.82 71.74 70.31 70.69 513,437 -0.24(-0.34%)
May 01, 2018 69.66 70.99 69.43 70.93 725,621 +0.80(+1.14%)
Apr 30, 2018 71.13 71.58 70.13 70.13 419,456 -0.79(-1.11%)
Apr 27, 2018 71.31 71.47 70.23 70.92 1,016,714 +0.26(+0.37%)
Apr 26, 2018 69.85 70.84 69.13 70.66 619,813 +1.24(+1.79%)
Apr 25, 2018 70.00 70.26 68.11 69.42 729,002 -0.66(-0.94%)
Apr 24, 2018 72.56 73.00 68.91 70.08 1,286,168 -2.37(-3.27%)
Apr 23, 2018 73.35 73.78 72.07 72.45 474,093 -0.40(-0.55%)
Apr 20, 2018 74.43 74.70 72.70 72.85 695,760 -1.72(-2.31%)
Apr 19, 2018 74.52 75.11 74.06 74.57 836,981 -0.30(-0.40%)
Apr 18, 2018 74.69 75.57 73.94 74.87 1,340,801 +0.46(+0.62%)
Apr 17, 2018 72.46 74.58 72.35 74.41 1,495,913 +2.54(+3.53%)
Apr 16, 2018 72.59 72.81 71.51 71.87 778,837 -0.19(-0.26%)
Apr 13, 2018 73.89 73.99 71.67 72.06 656,960 -1.22(-1.66%)
Apr 12, 2018 72.75 73.86 72.34 73.28 1,260,929 +1.01(+1.40%)
Apr 11, 2018 71.71 73.36 71.60 72.27 701,907 +0.41(+0.57%)
Apr 10, 2018 71.61 72.35 70.64 71.86 928,188 +1.31(+1.86%)
Apr 09, 2018 71.44 71.93 70.41 70.55 872,834 -0.37(-0.52%)
Apr 06, 2018 72.20 72.84 70.40 70.92 602,469 -1.90(-2.61%)
Apr 05, 2018 73.54 73.89 72.19 72.82 935,487 +0.02(+0.03%)
Apr 04, 2018 70.59 72.91 70.50 72.80 1,207,487 +0.80(+1.11%)
Apr 03, 2018 72.37 73.47 70.95 72.00 1,613,187 +0.56(+0.78%)
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.