Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veeva Systems Inc (NY: VEEV )

201.62 -5.12 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 231.32 235.86 229.80 234.42 1,058,429 +4.23(+1.84%)
Jun 29, 2020 234.46 235.97 228.81 230.19 1,074,131 -4.74(-2.02%)
Jun 26, 2020 238.43 239.00 233.20 234.93 1,469,000 -1.89(-0.80%)
Jun 25, 2020 234.50 238.14 231.27 236.82 1,242,649 +2.51(+1.07%)
Jun 24, 2020 239.00 241.80 232.56 234.31 1,128,952 -4.79(-2.00%)
Jun 23, 2020 239.45 244.10 237.93 239.10 1,257,176 +0.18(+0.08%)
Jun 22, 2020 231.00 242.11 230.65 238.92 1,555,308 +12.25(+5.40%)
Jun 19, 2020 231.37 232.50 226.00 226.67 2,184,800 -1.33(-0.58%)
Jun 18, 2020 229.44 231.51 225.85 228.00 1,064,324 -0.98(-0.43%)
Jun 17, 2020 226.19 230.89 224.06 228.98 1,296,855 +5.17(+2.31%)
Jun 16, 2020 224.41 226.40 220.33 223.81 1,226,936 +1.45(+0.65%)
Jun 15, 2020 213.01 222.81 213.00 222.36 1,246,459 +5.68(+2.62%)
Jun 12, 2020 217.00 223.45 210.75 216.68 1,264,100 +3.03(+1.42%)
Jun 11, 2020 224.41 225.99 213.52 213.65 1,303,467 -12.90(-5.69%)
Jun 10, 2020 215.45 227.86 215.26 226.55 2,022,811 +13.00(+6.09%)
Jun 09, 2020 220.00 220.00 212.91 213.55 1,113,363 -4.81(-2.20%)
Jun 08, 2020 202.39 218.53 201.88 218.36 1,553,630 +15.56(+7.67%)
Jun 05, 2020 203.35 207.97 199.00 202.80 1,420,800 -3.40(-1.65%)
Jun 04, 2020 213.53 217.99 205.37 206.20 1,497,152 -9.04(-4.20%)
Jun 03, 2020 217.05 219.72 214.38 215.24 1,050,868 -4.37(-1.99%)
Jun 02, 2020 218.38 220.19 213.16 219.61 1,534,218 +0.65(+0.30%)
Jun 01, 2020 216.68 220.91 211.10 218.96 1,324,827 +0.09(+0.04%)
May 29, 2020 211.11 219.72 209.00 218.87 2,985,800 +14.67(+7.18%)
May 28, 2020 193.69 206.68 193.16 204.20 2,241,326 +12.21(+6.36%)
May 27, 2020 193.00 194.99 183.24 191.99 1,424,537 -3.13(-1.60%)
May 26, 2020 206.00 206.90 194.95 195.12 1,751,344 -7.84(-3.86%)
May 22, 2020 195.00 203.00 194.52 202.96 982,400 +5.49(+2.78%)
May 21, 2020 200.78 201.49 196.13 197.47 849,517 -4.70(-2.32%)
May 20, 2020 199.74 203.45 197.30 202.17 998,066 +6.13(+3.13%)
May 19, 2020 197.00 200.84 196.04 196.04 1,381,030 -1.13(-0.57%)
May 18, 2020 200.82 205.67 196.10 197.17 1,200,719 -3.26(-1.63%)
May 15, 2020 196.13 201.41 194.99 200.43 821,200 +4.40(+2.24%)
May 14, 2020 194.00 196.36 191.50 196.03 894,777 +0.88(+0.45%)
May 13, 2020 198.27 202.76 192.74 195.15 1,256,807 -2.22(-1.12%)
May 12, 2020 200.49 201.67 195.26 197.37 938,073 -0.29(-0.15%)
May 11, 2020 192.04 200.36 189.71 197.66 1,478,639 +5.32(+2.77%)
May 08, 2020 192.26 194.28 189.29 192.34 941,400 +1.09(+0.57%)
May 07, 2020 197.99 198.00 190.88 191.25 1,113,086 -1.71(-0.89%)
May 06, 2020 194.49 197.51 191.76 192.96 595,544 +0.10(+0.05%)
May 05, 2020 191.99 195.69 189.86 192.86 810,179 +3.72(+1.97%)
May 04, 2020 185.82 190.80 185.02 189.14 921,976 +1.37(+0.73%)
May 01, 2020 189.41 189.98 182.79 187.77 1,056,300 -3.03(-1.59%)
Apr 30, 2020 188.12 195.90 188.12 190.80 1,756,522 +2.25(+1.19%)
Apr 29, 2020 184.47 190.67 182.15 188.55 1,109,404 +5.81(+3.18%)
Apr 28, 2020 186.68 186.68 178.76 182.74 1,637,110 -2.85(-1.54%)
Apr 27, 2020 190.00 191.76 185.42 185.59 1,192,681 -2.04(-1.09%)
Apr 24, 2020 184.70 191.05 182.64 187.63 1,111,400 +2.93(+1.59%)
Apr 23, 2020 183.95 189.55 183.50 184.70 992,806 +0.75(+0.41%)
Apr 22, 2020 179.40 185.39 178.35 183.95 981,013 +7.71(+4.37%)
Apr 21, 2020 183.38 183.38 170.02 176.24 1,660,173 -8.16(-4.43%)
Apr 20, 2020 179.60 187.84 178.51 184.40 1,299,803 +3.28(+1.81%)
Apr 17, 2020 177.08 181.18 173.50 181.12 1,418,200 +6.89(+3.95%)
Apr 16, 2020 177.01 179.98 173.00 174.23 1,627,427 -0.45(-0.26%)
Apr 15, 2020 172.00 181.86 170.24 174.68 1,889,646 +1.09(+0.63%)
Apr 14, 2020 165.90 176.90 165.50 173.59 1,951,416 +10.74(+6.60%)
Apr 13, 2020 161.32 163.79 157.37 162.85 805,403 +0.74(+0.46%)
Apr 09, 2020 160.58 163.96 158.56 162.11 1,292,600 +1.62(+1.01%)
Apr 08, 2020 156.76 161.44 152.24 160.49 1,215,438 +6.23(+4.04%)
Apr 07, 2020 159.44 160.00 152.56 154.26 1,180,943 -2.55(-1.63%)
Apr 06, 2020 152.39 157.62 151.87 156.81 1,093,255 +6.70(+4.46%)
Apr 03, 2020 154.75 157.72 148.50 150.11 1,587,100 -6.05(-3.87%)
Apr 02, 2020 148.52 158.59 148.25 156.16 1,278,811 +2.65(+1.73%)
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.