Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	312.66	320.80	312.15	317.01	628,954	+2.75(+0.88%)
Oct 28, 2021	313.69	319.81	311.55	314.26	739,688	+0.80(+0.26%)
Oct 27, 2021	323.80	325.66	312.93	313.46	838,068	-9.53(-2.95%)
Oct 26, 2021	322.95			322.99	538,701	+1.34(+0.42%)
Oct 25, 2021	321.00	325.38	316.87	321.65	889,571	+1.09(+0.34%)
Oct 22, 2021	325.82	327.78	320.30	320.56	470,843	-4.69(-1.44%)
Oct 21, 2021	321.60	325.85	320.56	325.25	896,583	+5.25(+1.64%)
Oct 20, 2021	320.00	323.93	318.92	320.00	754,751	+0.76(+0.24%)
Oct 19, 2021	312.35	319.96	311.50	319.24	727,546	+8.75(+2.82%)
Oct 18, 2021	308.29	311.28	306.69	310.49	592,308	+1.05(+0.34%)
Oct 15, 2021	308.17	311.51	306.07	309.44	537,319	+1.15(+0.37%)
Oct 14, 2021	303.23	310.55	303.23	308.29	873,677	+9.29(+3.11%)
Oct 13, 2021	288.06	299.81	288.06	299.00	1,071,641	+13.00(+4.55%)
Oct 12, 2021	285.97	289.37	284.20	286.00	486,706	+1.80(+0.63%)
Oct 11, 2021	285.90	287.50	283.23	284.20	576,498	-2.30(-0.80%)
Oct 08, 2021	289.25	289.65	283.71	286.50	798,338	-1.50(-0.52%)
Oct 07, 2021	284.07	290.60	283.63	288.00	677,252	+5.75(+2.04%)
Oct 06, 2021	279.62	284.27	278.04	282.25	526,309	+2.25(+0.80%)
Oct 05, 2021	279.67	282.88	279.56	280.00	578,627	+0.44(+0.16%)
Oct 04, 2021	285.42	287.28	275.85	279.56	722,557	-7.72(-2.69%)
Oct 01, 2021	288.57	288.60	281.41	287.28	416,297	-0.89(-0.31%)
Sep 30, 2021	284.00	289.48	284.00	288.17	955,669	+5.23(+1.85%)
Sep 29, 2021	287.80	289.00	282.55	282.94	699,961	-2.18(-0.76%)
Sep 28, 2021	289.82	290.78	284.21	285.12	623,054	-9.80(-3.32%)
Sep 27, 2021	296.38	296.89	290.68	294.92	911,253	-5.01(-1.67%)
Sep 24, 2021	298.55	299.94	295.24	299.93	410,495	+1.23(+0.41%)
Sep 23, 2021	299.10	301.27	296.61	298.70	571,789	+1.25(+0.42%)
Sep 22, 2021	300.00	300.00	296.89	297.45	719,082	-1.19(-0.40%)
Sep 21, 2021	298.92	300.80	297.40	298.64	336,790	+1.29(+0.43%)
Sep 20, 2021	298.67	302.00	293.27	297.35	559,441	-4.79(-1.59%)
Sep 17, 2021	304.98	307.05	301.49	302.14	1,935,292	-2.86(-0.94%)
Sep 16, 2021	298.55	305.05	298.55	305.00	881,827	+5.26(+1.75%)
Sep 15, 2021	299.44	301.35	296.74	299.74	544,993	+0.73(+0.24%)
Sep 14, 2021	299.52	300.75	297.25	299.01	476,350	+0.03(+0.01%)
Sep 13, 2021	304.19	304.19	297.12	298.98	674,936	-3.84(-1.27%)
Sep 10, 2021	306.50	307.96	302.32	302.82	814,006	-3.31(-1.08%)
Sep 09, 2021	306.97	310.83	305.85	306.13	629,161	-1.12(-0.36%)
Sep 08, 2021	308.93	313.68	306.60	307.25	846,894	-2.47(-0.80%)
Sep 07, 2021	316.46	317.52	308.16	309.72	1,032,538	-7.92(-2.49%)
Sep 03, 2021	315.94	319.00	313.21	317.64	1,192,956	+1.70(+0.54%)
Sep 02, 2021	313.89	316.77	306.54	315.94	3,696,176	-17.88(-5.36%)
Sep 01, 2021	333.56	336.13	328.67	333.82	1,064,211	+1.84(+0.55%)
Aug 31, 2021	333.91	334.37	329.34	331.98	693,667	-0.67(-0.20%)
Aug 30, 2021	330.68	336.52	330.68	332.65	436,542	+2.23(+0.67%)
Aug 27, 2021	325.69	332.83	323.13	330.42	695,614	+5.86(+1.81%)
Aug 26, 2021	327.00	331.55	324.29	324.56	421,673	-1.46(-0.45%)
Aug 25, 2021	322.35	326.78	321.00	326.02	775,934	+4.19(+1.30%)
Aug 24, 2021	323.26	326.98	321.27	321.83	694,722	-0.61(-0.19%)
Aug 23, 2021	321.78	323.75	320.17	322.44	779,730	+1.72(+0.54%)
Aug 20, 2021	320.70	322.87	317.52	320.72	728,836	+2.83(+0.89%)
Aug 19, 2021	315.59	321.74	315.59	317.89	1,066,534	+1.24(+0.39%)
Aug 18, 2021	318.20	320.43	316.65	316.65	587,322	-1.48(-0.47%)
Aug 17, 2021	317.38	319.82	315.32	318.13	604,797	-1.09(-0.34%)
Aug 16, 2021	322.38	322.75	317.75	319.22	770,501	-2.58(-0.80%)
Aug 13, 2021	320.28	322.55	317.56	321.80	774,390	+1.30(+0.41%)
Aug 12, 2021	319.73	325.32	318.87	320.50	588,261	+1.41(+0.44%)
Aug 11, 2021	322.00	322.95	313.89	319.09	1,308,461	-0.76(-0.24%)
Aug 10, 2021	333.89	333.93	319.50	319.85	1,588,403	-12.49(-3.76%)
Aug 09, 2021	339.95	339.95	332.01	332.34	887,193	-6.48(-1.91%)
Aug 06, 2021	340.23	342.30	336.27	338.82	322,136	-2.18(-0.64%)
Aug 05, 2021	341.88	343.96	339.47	341.00	370,074	+0.02(+0.01%)
Aug 04, 2021	338.15	341.94	335.79	340.98	615,490	+2.93(+0.87%)
Aug 03, 2021	334.16	338.69	332.37	338.05	392,300	+5.27(+1.58%)