Skip to main content

Veeva Systems Inc (NY: VEEV )

183.25 +2.82 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 181.11 183.55 179.25 183.25 1,046,405 +2.82(+1.56%)
Jul 18, 2024 182.25 183.83 179.86 180.43 738,686 -1.50(-0.82%)
Jul 17, 2024 185.69 185.74 180.95 181.93 1,098,045 -5.23(-2.79%)
Jul 16, 2024 186.12 188.01 186.03 187.16 771,138 +1.42(+0.76%)
Jul 15, 2024 186.71 187.99 185.30 185.74 678,906 -2.18(-1.16%)
Jul 12, 2024 186.21 190.11 185.95 187.92 851,059 +1.94(+1.04%)
Jul 11, 2024 183.88 186.80 182.99 185.98 913,958 +3.96(+2.18%)
Jul 10, 2024 181.77 182.81 179.51 182.02 928,831 -0.21(-0.12%)
Jul 09, 2024 183.00 183.50 179.86 182.23 722,733 -0.66(-0.36%)
Jul 08, 2024 183.00 183.83 181.18 182.89 788,249 -0.57(-0.31%)
Jul 05, 2024 181.00 183.90 180.01 183.46 743,829 +2.13(+1.17%)
Jul 03, 2024 182.82 183.07 181.21 181.33 599,443 -1.52(-0.83%)
Jul 02, 2024 181.71 183.50 181.57 182.85 710,833 +1.18(+0.65%)
Jul 01, 2024 182.97 184.42 181.31 181.67 960,798 -1.34(-0.73%)
Jun 28, 2024 185.67 187.16 182.69 183.01 1,424,589 -2.14(-1.16%)
Jun 27, 2024 182.93 186.44 181.66 185.15 1,079,925 +0.88(+0.48%)
Jun 26, 2024 187.80 187.92 183.93 184.27 806,336 -1.90(-1.02%)
Jun 25, 2024 186.44 186.95 184.00 186.17 873,366 -0.53(-0.28%)
Jun 24, 2024 184.68 187.50 184.68 186.70 813,550 +1.82(+0.98%)
Jun 21, 2024 184.11 187.15 183.21 184.88 1,518,328 +1.08(+0.59%)
Jun 20, 2024 178.93 184.51 176.56 183.80 1,186,055 +5.06(+2.83%)
Jun 18, 2024 179.36 180.72 176.41 178.74 1,192,620 -1.01(-0.56%)
Jun 17, 2024 183.36 183.85 177.68 179.75 1,224,289 -4.95(-2.68%)
Jun 14, 2024 185.17 186.58 182.97 184.70 712,346 -1.07(-0.58%)
Jun 13, 2024 189.26 191.51 185.04 185.77 1,061,084 -3.14(-1.66%)
Jun 12, 2024 190.73 192.96 188.35 188.91 1,262,322 +0.91(+0.48%)
Jun 11, 2024 186.65 188.24 183.48 188.00 1,186,659 +3.01(+1.63%)
Jun 10, 2024 182.69 186.57 181.75 184.99 1,018,148 +1.85(+1.01%)
Jun 07, 2024 184.05 185.98 182.45 183.14 1,054,982 -1.87(-1.01%)
Jun 06, 2024 182.00 185.72 180.83 185.01 1,885,842 +3.32(+1.83%)
Jun 05, 2024 180.16 182.97 177.42 181.69 1,528,319 +2.77(+1.55%)
Jun 04, 2024 173.37 179.65 173.37 178.92 2,152,810 +7.51(+4.38%)
Jun 03, 2024 176.08 177.98 171.10 171.41 2,524,002 -2.84(-1.63%)
May 31, 2024 175.01 186.70 170.25 174.25 4,788,132 -19.94(-10.27%)
May 30, 2024 197.00 197.00 191.89 194.19 1,984,032 -6.31(-3.15%)
May 29, 2024 201.05 204.22 200.02 200.50 1,114,896 -2.59(-1.28%)
May 28, 2024 203.90 204.54 201.53 203.09 819,062 -0.80(-0.39%)
May 24, 2024 203.99 205.26 202.77 203.89 600,576 -0.69(-0.34%)
May 23, 2024 207.50 207.50 202.15 204.58 792,536 -1.18(-0.57%)
May 22, 2024 208.71 210.96 205.26 205.76 733,244 -3.48(-1.66%)
May 21, 2024 209.01 210.95 208.14 209.24 685,373 -0.72(-0.34%)
May 20, 2024 210.07 211.03 209.04 209.96 495,871 -0.31(-0.15%)
May 17, 2024 209.40 210.81 208.57 210.27 517,934 +0.62(+0.30%)
May 16, 2024 211.57 213.00 209.05 209.65 929,539 -1.73(-0.82%)
May 15, 2024 206.32 211.74 205.02 211.38 1,018,877 +7.56(+3.71%)
May 14, 2024 205.00 206.13 202.19 203.82 448,397 -0.04(-0.02%)
May 13, 2024 205.39 206.07 203.58 203.86 383,046 +0.08(+0.04%)
May 10, 2024 204.58 205.26 202.25 203.78 541,920 -0.13(-0.06%)
May 09, 2024 201.97 205.08 201.97 203.91 580,944 +2.14(+1.06%)
May 08, 2024 204.99 205.21 201.55 201.77 621,443 -3.54(-1.72%)
May 07, 2024 203.42 206.10 203.14 205.31 916,277 +2.17(+1.07%)
May 06, 2024 204.63 204.63 201.80 203.14 510,514 -0.31(-0.15%)
May 03, 2024 204.31 205.66 201.98 203.45 646,523 +2.02(+1.00%)
May 02, 2024 200.76 202.03 198.57 201.43 630,292 +2.53(+1.27%)
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.