Skip to main content

Veeva Systems Inc (NY: VEEV )

233.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.66 63.00 62.39 62.86 1,246,820 +0.79(+1.27%)
Jan 30, 2018 61.05 62.99 60.72 62.07 1,794,664 +1.75(+2.90%)
Jan 29, 2018 60.97 61.07 60.20 60.32 568,505 -0.65(-1.07%)
Jan 26, 2018 59.44 61.12 59.09 60.97 637,369 +2.06(+3.50%)
Jan 25, 2018 59.60 59.62 58.88 58.91 652,614 -0.30(-0.51%)
Jan 24, 2018 60.00 60.20 59.16 59.21 775,085 -0.85(-1.42%)
Jan 23, 2018 58.33 60.22 58.11 60.06 1,194,371 +1.89(+3.25%)
Jan 22, 2018 58.75 58.76 57.93 58.17 967,409 -0.36(-0.62%)
Jan 19, 2018 58.00 58.65 57.80 58.53 571,816 +1.00(+1.74%)
Jan 18, 2018 57.17 57.82 56.96 57.53 599,313 +0.40(+0.70%)
Jan 17, 2018 56.80 57.29 56.72 57.13 767,181 +0.62(+1.10%)
Jan 16, 2018 58.85 58.99 56.35 56.51 1,442,253 -1.86(-3.19%)
Jan 12, 2018 58.37 58.37 58.37 0 +0.31(+0.53%)
Jan 11, 2018 57.69 58.29 57.58 58.06 716,325 +0.38(+0.66%)
Jan 10, 2018 57.58 57.94 57.10 57.68 809,760 -0.35(-0.60%)
Jan 09, 2018 57.88 58.41 57.57 58.03 1,073,129 +0.32(+0.55%)
Jan 08, 2018 57.45 57.84 57.08 57.71 611,895 +0.27(+0.47%)
Jan 05, 2018 57.07 57.69 56.96 57.44 688,543 +0.54(+0.95%)
Jan 04, 2018 56.70 57.19 56.57 56.90 834,237 +0.62(+1.10%)
Jan 03, 2018 55.00 56.47 55.00 56.28 1,080,761 +1.21(+2.20%)
Jan 02, 2018 55.32 55.38 54.80 55.07 1,214,403 -0.21(-0.38%)
Dec 29, 2017 55.28 55.28 55.28 0 -0.58(-1.04%)
Dec 28, 2017 55.80 55.96 55.37 55.86 493,054 +0.16(+0.29%)
Dec 27, 2017 55.96 56.21 55.52 55.70 514,299 -0.22(-0.39%)
Dec 26, 2017 55.92 56.21 55.39 55.92 313,172 -0.15(-0.27%)
Dec 22, 2017 55.90 56.13 55.62 56.07 437,523 -0.14(-0.25%)
Dec 21, 2017 57.00 57.25 55.56 56.21 1,099,587 -0.89(-1.56%)
Dec 20, 2017 56.56 57.64 56.13 57.10 1,226,179 +0.44(+0.78%)
Dec 19, 2017 55.78 56.69 55.36 56.66 1,409,547 +0.81(+1.45%)
Dec 18, 2017 56.30 56.42 55.56 55.85 1,044,020 -0.13(-0.23%)
Dec 15, 2017 55.76 56.32 55.58 55.98 1,774,381 +0.40(+0.72%)
Dec 14, 2017 56.04 56.66 55.28 55.58 1,204,504 -0.34(-0.61%)
Dec 13, 2017 55.81 56.81 55.61 55.92 1,337,419 +0.05(+0.09%)
Dec 12, 2017 56.48 56.70 55.59 55.87 1,036,484 -0.77(-1.36%)
Dec 11, 2017 56.27 56.94 56.09 56.64 1,297,469 +0.58(+1.03%)
Dec 08, 2017 56.30 56.77 55.67 56.06 1,226,740 +0.53(+0.95%)
Dec 07, 2017 53.76 56.37 53.67 55.53 2,506,492 +1.53(+2.83%)
Dec 06, 2017 54.75 56.10 52.70 54.00 5,452,987 -3.77(-6.53%)
Dec 05, 2017 56.70 58.90 55.86 57.77 2,115,629 +0.52(+0.91%)
Dec 04, 2017 58.84 59.69 57.19 57.25 1,573,806 -2.21(-3.72%)
Dec 01, 2017 60.05 60.44 58.69 59.46 1,241,124 -0.75(-1.25%)
Nov 30, 2017 58.93 60.35 57.96 60.21 1,705,602 +1.33(+2.26%)
Nov 29, 2017 61.94 62.00 57.60 58.88 1,850,012 -3.12(-5.03%)
Nov 28, 2017 63.35 63.35 61.72 62.00 917,873 -0.97(-1.54%)
Nov 27, 2017 63.09 63.93 62.79 62.97 750,798 +0.16(+0.25%)
Nov 24, 2017 62.99 63.39 62.61 62.81 307,871 +0.18(+0.29%)
Nov 22, 2017 62.93 62.93 62.01 62.63 696,869 -0.07(-0.11%)
Nov 21, 2017 62.40 63.16 62.20 62.70 797,081 +0.74(+1.19%)
Nov 20, 2017 61.14 62.34 61.14 61.96 1,346,810 +0.83(+1.36%)
Nov 17, 2017 61.08 61.34 60.71 61.13 807,586 -0.01(-0.02%)
Nov 16, 2017 60.58 61.68 60.17 61.14 781,010 +0.85(+1.41%)
Nov 15, 2017 60.20 60.62 59.41 60.29 754,726 -0.50(-0.82%)
Nov 14, 2017 61.11 61.51 60.62 60.79 562,672 -0.70(-1.14%)
Nov 13, 2017 61.17 61.82 61.02 61.49 852,052 +0.02(+0.03%)
Nov 10, 2017 60.38 61.55 60.16 61.47 1,390,175 +0.89(+1.47%)
Nov 09, 2017 61.29 61.41 60.10 60.58 728,455 -1.30(-2.10%)
Nov 08, 2017 61.05 62.03 60.88 61.88 561,443 +0.61(+1.00%)
Nov 07, 2017 61.35 61.61 60.53 61.27 959,742 -0.08(-0.13%)
Nov 06, 2017 61.77 62.04 61.05 61.35 893,178 -0.27(-0.44%)
Nov 03, 2017 60.95 61.63 60.67 61.62 550,050 +0.67(+1.10%)
Nov 02, 2017 60.24 61.10 59.66 60.95 832,836 +0.40(+0.66%)
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.