Indicators

Veeva Systems Inc (NY: VEEV )

198.56 -3.02 (-1.50%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	279.02	282.00	273.62	276.44	633,400	-3.56(-1.27%)
Jan 28, 2021	278.16	283.73	276.74	280.00	789,638	+0.03(+0.01%)
Jan 27, 2021	287.93	290.00	275.55	279.97	1,187,564	-12.25(-4.19%)
Jan 26, 2021	292.61	294.76	289.48	292.22	680,939	-0.28(-0.10%)
Jan 25, 2021	291.35	297.50	289.09	292.50	990,931	+3.81(+1.32%)
Jan 22, 2021	287.07	288.92	283.66	288.69	614,900	+1.85(+0.64%)
Jan 21, 2021	288.82	290.25	284.43	286.84	625,320	-0.83(-0.29%)
Jan 20, 2021	280.48	288.28	280.47	287.67	894,288	+9.62(+3.46%)
Jan 19, 2021	275.12	279.08	271.80	278.05	781,082	+7.04(+2.60%)
Jan 15, 2021	274.45	276.87	268.13	271.01	1,417,900	-2.46(-0.90%)
Jan 14, 2021	281.61	284.53	273.47	273.47	1,576,763	-8.53(-3.02%)
Jan 13, 2021	282.80	283.97	278.83	282.00	767,931	-1.14(-0.40%)
Jan 12, 2021	287.42	289.00	280.79	283.14	935,600	-4.73(-1.64%)
Jan 11, 2021	288.54	292.27	285.62	287.87	776,068	-0.67(-0.23%)
Jan 08, 2021	279.00	289.11	278.28	288.54	1,391,800	+11.26(+4.06%)
Jan 07, 2021	273.91	279.44	271.63	277.28	1,067,770	+8.71(+3.24%)
Jan 06, 2021	270.34	274.83	265.25	268.57	1,109,196	-8.29(-2.99%)
Jan 05, 2021	270.02	277.48	270.02	276.86	792,887	+2.60(+0.95%)

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.