Indicators

Veeva Systems Inc (NY: VEEV )

203.45 +2.02 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	204.80	207.40	203.00	203.45	856,651	+0.61(+0.30%)
Sep 28, 2023	201.89	204.73	200.85	202.84	692,977	+1.00(+0.50%)
Sep 27, 2023	200.00	202.21	199.84	201.84	573,362	+2.45(+1.23%)
Sep 26, 2023	201.70	203.66	198.92	199.39	738,934	-4.56(-2.24%)
Sep 25, 2023	202.76	204.25	203.04	203.95	474,624	+0.81(+0.40%)
Sep 22, 2023	204.58	204.61	202.38	203.14	658,881	-0.06(-0.03%)
Sep 21, 2023	206.63	208.12	203.11	203.20	860,066	-6.29(-3.00%)
Sep 20, 2023	210.11	212.04	209.10	209.49	750,895	-0.02(-0.01%)
Sep 19, 2023	207.31	209.95	206.63	209.51	939,203	+1.32(+0.63%)
Sep 18, 2023	207.84	211.92	207.77	208.19	559,643	-0.82(-0.39%)
Sep 15, 2023	210.29	210.56	207.74	209.01	1,486,128	-2.15(-1.02%)
Sep 14, 2023	214.54	216.52	209.55	211.16	1,052,030	-4.13(-1.92%)
Sep 13, 2023	215.08	216.22	210.61	215.29	1,281,723	-0.44(-0.20%)
Sep 12, 2023	223.50	224.72	215.38	215.73	1,685,742	-9.17(-4.08%)
Sep 11, 2023	220.63	225.49	220.39	224.90	868,101	+4.59(+2.08%)
Sep 08, 2023	222.75	224.19	218.26	220.31	1,244,638	-1.69(-0.76%)
Sep 07, 2023	221.33	223.88	220.35	222.00	881,198	-0.47(-0.21%)
Sep 06, 2023	220.63	223.00	219.11	222.47	1,219,124	+2.62(+1.19%)
Sep 05, 2023	215.54	220.51	211.73	219.85	1,931,141	+3.28(+1.51%)

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.