Indicators

Veeva Systems Inc (NY: VEEV )

198.56 -3.02 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	182.39	188.42	181.48	181.95	1,313,123	-3.05(-1.65%)
Apr 28, 2022	181.59	185.45	176.24	185.00	1,500,761	+4.90(+2.72%)
Apr 27, 2022	179.37	183.49	175.20	180.10	1,501,642	-0.12(-0.07%)
Apr 26, 2022	182.54	183.09	178.28	180.22	954,675	-3.88(-2.11%)
Apr 25, 2022	182.75	187.45	182.19	184.10	694,631	+0.13(+0.07%)
Apr 22, 2022	187.21	188.59	183.01	183.97	633,367	-2.01(-1.08%)
Apr 21, 2022	195.35	198.11	185.38	185.98	627,543	-7.19(-3.72%)
Apr 20, 2022	198.06	198.57	192.56	193.17	565,809	-6.09(-3.06%)
Apr 19, 2022	189.14	200.03	189.14	199.26	791,164	+11.12(+5.91%)
Apr 18, 2022	191.00	191.69	185.84	188.14	574,972	-3.32(-1.73%)
Apr 14, 2022	197.67	197.88	191.35	191.46	573,809	-5.74(-2.91%)
Apr 13, 2022	190.77	199.20	189.54	197.20	875,622	+5.48(+2.86%)
Apr 12, 2022	199.55	201.92	191.37	191.72	885,631	-3.95(-2.02%)
Apr 11, 2022	193.45	196.84	190.01	195.67	1,087,572	-0.69(-0.35%)
Apr 08, 2022	201.97	203.42	196.15	196.36	967,680	-7.78(-3.81%)
Apr 07, 2022	207.03	211.61	203.00	204.14	817,372	-3.34(-1.61%)
Apr 06, 2022	208.33	208.64	203.92	207.48	906,958	-4.91(-2.31%)
Apr 05, 2022	216.75	216.75	211.05	212.39	814,636	-3.63(-1.68%)
Apr 04, 2022	216.70	219.32	215.28	216.02	780,678	-0.74(-0.34%)

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.