Indicators

Veeva Systems Inc (NY: VEEV )

203.78 -0.13 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	149.40	153.18	147.51	152.69	1,500,239	+3.11(+2.08%)
Sep 27, 2019	154.62	155.05	147.66	149.58	1,805,200	-5.05(-3.27%)
Sep 26, 2019	158.15	159.75	151.83	154.63	2,288,511	-0.67(-0.43%)
Sep 25, 2019	150.59	155.55	149.02	155.30	2,641,083	+3.99(+2.64%)
Sep 24, 2019	153.64	154.96	149.02	151.31	2,745,119	-1.38(-0.90%)
Sep 23, 2019	150.00	154.16	149.76	152.69	1,728,585	+3.06(+2.05%)
Sep 20, 2019	147.83	150.28	147.00	149.63	2,222,400	+2.00(+1.35%)
Sep 19, 2019	146.16	147.74	145.35	147.63	918,093	+1.01(+0.69%)
Sep 18, 2019	148.00	149.16	143.14	146.62	1,183,039	-2.10(-1.41%)
Sep 17, 2019	146.15	149.69	145.91	148.72	1,680,406	+2.57(+1.76%)
Sep 16, 2019	138.68	146.32	138.20	146.15	1,952,370	+6.33(+4.53%)
Sep 13, 2019	142.24	142.85	139.13	139.82	2,159,500	-3.08(-2.16%)
Sep 12, 2019	144.50	146.85	142.75	142.90	1,389,745	-0.11(-0.08%)
Sep 11, 2019	145.28	146.94	142.55	143.01	1,333,869	-2.11(-1.45%)
Sep 10, 2019	143.10	145.44	137.76	145.12	3,413,516	+0.61(+0.42%)
Sep 09, 2019	158.34	158.34	143.51	144.51	3,426,098	-12.82(-8.15%)
Sep 06, 2019	160.58	161.29	157.00	157.33	1,130,400	-2.09(-1.31%)
Sep 05, 2019	158.04	159.74	155.48	159.42	927,146	+2.91(+1.86%)
Sep 04, 2019	158.01	158.77	155.18	156.51	1,427,788	-1.30(-0.82%)

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.