Veeva Systems Inc (NY: VEEV )

227.39 USD +4.71 (+2.12%)
Streaming Delayed Price Updated: 11:34 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,772,647 +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%)
Jan 03, 2022 256.39 257.68 250.78 256.31 661,760 +0.83(+0.32%)
Dec 31, 2021 259.05 260.37 255.40 255.48 476,005 -4.53(-1.74%)
Dec 30, 2021 260.10 263.55 259.64 260.01 331,080 +1.14(+0.44%)
Dec 29, 2021 257.32 259.65 256.22 258.87 479,451 +0.46(+0.18%)
Dec 28, 2021 264.36 264.36 258.10 258.41 443,062 -4.45(-1.69%)
Dec 27, 2021 260.00 263.60 259.18 262.86 427,259 +2.25(+0.86%)
Dec 23, 2021 262.98 263.87 258.58 260.61 485,057 -0.64(-0.24%)
Dec 22, 2021 263.45 266.72 259.70 261.25 578,104 -2.20(-0.84%)
Dec 21, 2021 253.74 264.04 253.34 263.45 944,085 +12.73(+5.08%)
Dec 20, 2021 252.85 255.59 249.75 250.72 898,099 -6.21(-2.42%)
Dec 17, 2021 254.25 260.60 252.94 256.93 1,780,107 +2.70(+1.06%)
Dec 16, 2021 253.51 262.94 252.30 254.23 1,221,775 -9.24(-3.51%)
Dec 15, 2021 262.44 265.38 256.96 263.47 1,131,688 +1.47(+0.56%)
Dec 14, 2021 265.56 268.80 258.50 262.00 1,173,602 -4.83(-1.81%)
Dec 13, 2021 266.15 271.45 265.66 266.83 892,194 +1.04(+0.39%)
Dec 10, 2021 267.83 272.00 262.65 265.79 1,438,412 -1.54(-0.58%)
Dec 09, 2021 272.90 274.29 266.76 267.33 1,036,603 -5.49(-2.01%)
Dec 08, 2021 269.41 273.09 266.99 272.82 860,405 +2.84(+1.05%)
Dec 07, 2021 270.37 273.49 266.10 269.98 1,433,277 +7.61(+2.90%)
Dec 06, 2021 249.34 263.75 249.21 262.37 1,654,941 +12.88(+5.16%)
Dec 03, 2021 261.96 264.00 247.03 249.49 1,807,191 -12.92(-4.92%)
Dec 02, 2021 245.62 263.19 243.70 262.41 3,195,958 -9.71(-3.57%)
Dec 01, 2021 286.43 287.49 271.28 272.12 1,434,251 -10.46(-3.70%)
Nov 30, 2021 295.28 296.66 280.04 282.58 1,782,641 -11.51(-3.91%)
Nov 29, 2021 291.76 296.00 289.71 294.09 1,085,454 +4.51(+1.56%)
Nov 26, 2021 292.92 297.93 288.40 289.58 399,018 -1.42(-0.49%)
Nov 24, 2021 287.28 292.73 282.31 291.00 1,054,507 +2.58(+0.89%)
Nov 23, 2021 288.82 290.71 282.00 288.42 1,056,978 -3.63(-1.24%)
Nov 22, 2021 305.28 305.28 291.94 292.05 1,053,301 -13.09(-4.29%)
Nov 19, 2021 307.90 310.75 304.46 305.14 457,183 -2.27(-0.74%)
Nov 18, 2021 316.88 308.86 307.31 307.41 544,841 -7.74(-2.46%)
Nov 17, 2021 321.07 321.07 313.69 315.15 282,383 -4.71(-1.47%)
Nov 16, 2021 314.34 320.08 314.31 319.86 427,295 +4.32(+1.37%)
Nov 15, 2021 317.07 319.34 315.09 315.54 252,388 -2.13(-0.67%)
Nov 12, 2021 316.46 319.55 314.34 317.67 331,577 +4.74(+1.51%)
Nov 11, 2021 314.94 315.68 312.30 312.93 217,910 -0.85(-0.27%)
Nov 10, 2021 316.92 313.78 373,058 -6.31(-1.97%)
Nov 09, 2021 320.09 322.52 318.65 320.09 283,444 -0.36(-0.11%)
Nov 08, 2021 319.39 322.52 316.70 320.45 428,399 +1.63(+0.51%)
Nov 05, 2021 317.72 323.46 315.79 318.82 392,319 -1.19(-0.37%)
Nov 04, 2021 319.00 321.87 317.58 320.01 388,381 +1.85(+0.58%)
Nov 03, 2021 316.20 318.55 311.71 318.16 285,605 +2.13(+0.67%)
Nov 02, 2021 315.86 316.16 312.01 316.03 434,249 +1.22(+0.39%)
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.