Indicators

Veeva Systems Inc (NY: VEEV )

203.86 +0.08 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	151.42	152.19	148.51	149.18	1,507,700	-4.14(-2.70%)
Nov 27, 2019	165.17	168.65	147.84	153.32	6,803,100	-5.91(-3.71%)
Nov 26, 2019	157.00	160.00	156.56	159.23	2,765,984	+2.28(+1.45%)
Nov 25, 2019	154.93	157.66	154.74	156.95	1,310,099	+3.68(+2.40%)
Nov 22, 2019	153.85	155.40	152.50	153.27	1,205,500	+2.61(+1.73%)
Nov 21, 2019	154.10	154.26	150.41	150.66	1,112,849	-3.67(-2.38%)
Nov 20, 2019	152.25	156.54	151.46	154.33	1,006,470	+2.09(+1.37%)
Nov 19, 2019	152.51	153.57	150.37	152.24	755,252	+0.48(+0.32%)
Nov 18, 2019	152.28	154.71	150.94	151.76	1,305,591	-1.40(-0.91%)
Nov 15, 2019	149.01	153.69	148.00	153.16	1,648,300	+4.47(+3.01%)
Nov 14, 2019	147.95	149.75	147.81	148.69	593,091	+0.38(+0.26%)
Nov 13, 2019	146.05	148.53	144.85	148.31	951,220	+1.63(+1.11%)
Nov 12, 2019	144.70	147.71	144.61	146.68	1,079,943	+1.97(+1.36%)
Nov 11, 2019	143.12	145.79	142.37	144.71	730,875	+0.94(+0.65%)
Nov 08, 2019	140.87	143.94	139.19	143.77	952,400	+2.77(+1.96%)
Nov 07, 2019	140.46	143.83	140.00	141.00	767,078	+0.15(+0.11%)
Nov 06, 2019	140.85	143.61	139.69	140.85	1,237,184	+0.17(+0.12%)
Nov 05, 2019	145.23	145.89	140.44	140.68	1,607,311	-4.55(-3.13%)
Nov 04, 2019	146.01	146.83	144.37	145.23	1,067,743	+0.86(+0.60%)

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.