Indicators

Veeva Systems Inc (NY: VEEV )

198.56 -3.02 (-1.50%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	222.42	223.68	220.14	223.58	1,030,324	+1.15(+0.52%)
Jul 28, 2022	217.26	225.00	215.83	222.43	1,036,772	+4.77(+2.19%)
Jul 27, 2022	212.14	218.27	209.56	217.66	1,056,987	+10.72(+5.18%)
Jul 26, 2022	211.27	211.27	205.97	206.94	899,634	-4.63(-2.19%)
Jul 25, 2022	213.00	213.42	209.10	211.57	588,396	-2.20(-1.03%)
Jul 22, 2022	215.36	220.81	212.29	213.77	736,087	-0.94(-0.44%)
Jul 21, 2022	209.09	216.82	209.09	214.71	1,277,024	+4.71(+2.24%)
Jul 20, 2022	206.55	212.50	206.36	210.00	731,485	+5.52(+2.70%)
Jul 19, 2022	203.60	204.96	197.91	204.48	526,366	+4.34(+2.17%)
Jul 18, 2022	204.29	207.38	199.40	200.14	632,432	-2.94(-1.45%)
Jul 15, 2022	200.50	206.02	199.41	203.08	944,887	+4.89(+2.47%)
Jul 14, 2022	200.34	201.03	195.38	198.19	717,286	-2.28(-1.14%)
Jul 13, 2022	196.40	203.53	194.28	200.47	607,820	-0.01(-0.00%)
Jul 12, 2022	206.57	209.94	199.72	200.48	982,741	-5.04(-2.45%)
Jul 11, 2022	208.23	209.15	203.18	205.52	695,027	-4.53(-2.16%)
Jul 08, 2022	206.49	212.78	205.75	210.05	810,366	-0.16(-0.08%)
Jul 07, 2022	202.45	210.92	201.47	210.21	872,383	+4.26(+2.07%)
Jul 06, 2022	207.00	208.50	202.46	205.95	1,112,987	-1.21(-0.58%)
Jul 05, 2022	203.00	208.41	199.14	207.16	1,310,084	+3.05(+1.49%)

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.