Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	277.00	279.75	273.40	276.87	1,276,382	+0.42(+0.15%)
Nov 27, 2020	268.69	276.87	265.41	276.45	750,400	+8.09(+3.01%)
Nov 25, 2020	268.44	271.56	265.43	268.36	677,400	+2.78(+1.05%)
Nov 24, 2020	270.49	272.95	263.61	265.58	1,337,438	-6.66(-2.45%)
Nov 23, 2020	275.57	277.70	270.50	272.24	1,159,791	-2.01(-0.73%)
Nov 20, 2020	272.58	276.04	271.37	274.25	555,100	+1.68(+0.62%)
Nov 19, 2020	266.99	275.79	266.25	272.57	956,407	+7.39(+2.79%)
Nov 18, 2020	265.51	267.87	261.64	265.18	1,545,283	-0.33(-0.12%)
Nov 17, 2020	267.67	268.97	262.00	265.51	552,941	+0.89(+0.34%)
Nov 16, 2020	259.64	268.68	256.50	264.62	1,075,557	-0.30(-0.11%)
Nov 13, 2020	275.00	275.84	262.49	264.92	1,102,300	-9.15(-3.34%)
Nov 12, 2020	274.00	277.93	271.62	274.07	587,465	+1.51(+0.55%)
Nov 11, 2020	270.27	273.75	268.77	272.56	629,861	+8.41(+3.18%)
Nov 10, 2020	269.64	270.13	253.42	264.15	1,570,217	-4.89(-1.82%)
Nov 09, 2020	298.10	298.42	268.76	269.04	1,498,193	-30.55(-10.20%)
Nov 06, 2020	295.85	300.77	290.43	299.59	671,900	+2.42(+0.81%)
Nov 05, 2020	293.44	298.19	291.19	297.17	905,337	+12.77(+4.49%)
Nov 04, 2020	278.19	287.92	277.05	284.40	885,039	+13.46(+4.97%)
Nov 03, 2020	263.72	276.22	263.72	270.94	800,231	+2.90(+1.08%)
Nov 02, 2020	270.90	275.05	263.37	268.04	984,123	-2.01(-0.74%)
Oct 30, 2020	281.89	282.00	266.46	270.05	1,378,500	-14.63(-5.14%)
Oct 29, 2020	290.00	292.48	284.58	284.68	543,276	-2.59(-0.90%)
Oct 28, 2020	297.32	297.32	285.56	287.27	833,647	-15.08(-4.99%)
Oct 27, 2020	300.81	304.74	298.86	302.35	711,727	+5.48(+1.85%)
Oct 26, 2020	295.82	301.25	292.11	296.87	522,322	+0.02(+0.01%)
Oct 23, 2020	292.42	302.11	291.81	296.85	725,500	+6.10(+2.10%)
Oct 22, 2020	294.19	297.85	286.95	290.75	632,198	-4.08(-1.38%)
Oct 21, 2020	305.84	307.64	294.33	294.83	680,759	-8.82(-2.90%)
Oct 20, 2020	302.17	308.78	302.17	303.65	620,024	+1.46(+0.48%)
Oct 19, 2020	308.75	313.99	299.86	302.19	667,084	-4.08(-1.33%)
Oct 16, 2020	309.65	313.10	305.46	306.27	727,200	-1.98(-0.64%)
Oct 15, 2020	296.00	308.51	293.00	308.25	898,606	+7.64(+2.54%)
Oct 14, 2020	307.22	310.80	298.34	300.61	946,884	-7.94(-2.57%)
Oct 13, 2020	308.00	312.00	306.63	308.55	748,657	+1.39(+0.45%)
Oct 12, 2020	298.75	308.75	298.66	307.16	1,161,586	+13.04(+4.43%)
Oct 09, 2020	292.68	297.06	292.33	294.12	513,300	+3.37(+1.16%)
Oct 08, 2020	290.00	290.90	284.03	290.75	551,167	+3.34(+1.16%)
Oct 07, 2020	289.00	290.82	285.57	287.41	541,007	+1.53(+0.54%)
Oct 06, 2020	279.72	291.42	278.11	285.88	1,152,912	+7.43(+2.67%)
Oct 05, 2020	275.14	279.77	273.88	278.45	721,987	+2.89(+1.05%)
Oct 02, 2020	266.20	280.00	266.00	275.56	794,700	-1.48(-0.53%)
Oct 01, 2020	283.65	285.38	276.28	277.04	925,678	-4.15(-1.48%)
Sep 30, 2020	280.41	285.45	277.15	281.19	764,257	+0.20(+0.07%)
Sep 29, 2020	282.92	285.98	280.36	280.99	573,383	-0.93(-0.33%)
Sep 28, 2020	278.30	287.18	277.42	281.92	1,248,477	+7.96(+2.91%)
Sep 25, 2020	268.36	275.78	268.16	273.96	518,300	+4.68(+1.74%)
Sep 24, 2020	267.79	271.84	262.51	269.28	471,920	-1.29(-0.48%)
Sep 23, 2020	274.52	277.36	269.82	270.57	912,706	-2.87(-1.05%)
Sep 22, 2020	272.32	273.76	266.04	273.44	480,271	+1.89(+0.70%)
Sep 21, 2020	262.04	272.06	261.14	271.55	663,990	+5.65(+2.12%)
Sep 18, 2020	265.45	270.99	261.17	265.90	1,315,600	+2.70(+1.03%)
Sep 17, 2020	259.50	265.26	256.10	263.20	1,076,165	-4.87(-1.82%)
Sep 16, 2020	274.00	275.98	267.71	268.07	688,009	-5.51(-2.01%)
Sep 15, 2020	273.72	278.62	270.12	273.58	482,122	+5.95(+2.22%)
Sep 14, 2020	267.01	271.25	265.56	267.63	495,676	+3.10(+1.17%)
Sep 11, 2020	270.95	271.84	260.46	264.53	528,900	-3.06(-1.14%)
Sep 10, 2020	273.00	278.72	266.40	267.59	667,980	-3.34(-1.23%)
Sep 09, 2020	269.18	272.87	263.51	270.93	683,669	+7.41(+2.81%)
Sep 08, 2020	260.11	269.99	258.01	263.52	748,410	-6.07(-2.25%)
Sep 04, 2020	278.03	280.46	255.63	269.59	1,365,800	-11.58(-4.12%)
Sep 03, 2020	287.58	288.43	275.01	281.17	1,097,358	-15.90(-5.35%)
Sep 02, 2020	295.00	298.76	284.16	297.07	1,275,203	+2.99(+1.02%)