Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	177.70	179.58	176.47	177.50	472,039	-1.60(-0.89%)
May 05, 2023	180.00	181.85	178.75	179.10	522,370	+0.41(+0.23%)
May 04, 2023	177.67	178.86	176.30	178.69	648,073	+0.65(+0.37%)
May 03, 2023	178.03	181.47	176.88	178.04	649,779	+0.89(+0.50%)
May 02, 2023	178.55	180.13	176.38	177.15	767,266	-2.85(-1.58%)
May 01, 2023	178.50	181.25	178.03	180.00	850,249	+0.92(+0.51%)
Apr 28, 2023	173.78	179.22	173.00	179.08	1,059,136	+4.03(+2.30%)
Apr 27, 2023	178.31	178.80	174.71	175.05	1,079,152	-1.95(-1.10%)
Apr 26, 2023	179.89	181.32	176.99	177.00	806,433	-1.84(-1.03%)
Apr 25, 2023	185.50	186.16	178.83	178.84	885,453	-7.52(-4.04%)
Apr 24, 2023	187.06	189.47	185.78	186.36	1,021,271	+0.84(+0.45%)
Apr 21, 2023	184.99	186.88	184.61	185.52	935,491	+2.17(+1.18%)
Apr 20, 2023	179.52	185.08	179.02	183.35	1,217,372	+1.60(+0.88%)
Apr 19, 2023	182.45	183.79	180.96	181.75	707,825	-1.29(-0.70%)
Apr 18, 2023	181.44	183.34	180.07	183.04	1,040,662	+4.01(+2.24%)
Apr 17, 2023	179.37	180.10	177.15	179.03	478,411	+0.09(+0.05%)
Apr 14, 2023	178.82	180.29	176.58	178.94	523,450	-1.86(-1.03%)
Apr 13, 2023	177.97	180.86	177.31	180.80	591,367	+4.14(+2.34%)
Apr 12, 2023	179.17	180.21	176.29	176.66	502,235	-0.24(-0.14%)
Apr 11, 2023	177.85	178.89	175.69	176.90	586,551	-1.42(-0.80%)
Apr 10, 2023	178.38	178.85	175.61	178.32	1,111,736	-1.70(-0.94%)
Apr 06, 2023	179.29	180.59	178.22	180.02	441,066	-0.05(-0.03%)
Apr 05, 2023	180.99	181.40	178.93	180.07	761,994	-1.35(-0.74%)
Apr 04, 2023	182.45	183.97	181.24	181.42	586,406	+0.31(+0.17%)
Apr 03, 2023	182.06	183.24	179.50	181.11	687,989	-2.68(-1.46%)
Mar 31, 2023	180.20	184.20	180.00	183.79	743,197	+4.64(+2.59%)
Mar 30, 2023	180.61	180.90	178.19	179.15	545,826	+0.49(+0.27%)
Mar 29, 2023	178.43	181.56	177.23	178.66	603,784	+3.09(+1.76%)
Mar 28, 2023	176.87	177.49	174.69	175.57	592,014	-1.97(-1.11%)
Mar 27, 2023	176.98	178.88	175.90	177.54	830,774	+1.96(+1.12%)
Mar 24, 2023	173.50	175.88	172.11	175.58	514,934	+1.51(+0.87%)
Mar 23, 2023	175.90	176.07	171.91	174.07	842,055	+0.21(+0.12%)
Mar 22, 2023	176.97	178.43	173.63	173.86	633,398	-3.22(-1.82%)
Mar 21, 2023	174.62	177.39	174.50	177.08	609,789	+3.54(+2.04%)
Mar 20, 2023	171.85	173.68	169.85	173.54	906,478	+0.91(+0.53%)
Mar 17, 2023	174.63	175.41	171.53	172.63	1,182,090	-3.15(-1.79%)
Mar 16, 2023	170.84	176.50	170.07	175.78	961,007	+4.94(+2.89%)
Mar 15, 2023	170.99	172.28	167.91	170.84	716,620	-2.24(-1.29%)
Mar 14, 2023	172.14	174.02	171.05	173.08	1,005,740	+4.03(+2.38%)
Mar 13, 2023	164.14	170.88	161.38	169.05	1,262,998	+4.42(+2.68%)
Mar 10, 2023	169.42	170.18	163.31	164.63	927,597	-4.73(-2.79%)
Mar 09, 2023	172.18	174.64	168.96	169.36	1,332,150	-3.27(-1.89%)
Mar 08, 2023	174.47	175.21	172.36	172.63	785,674	-2.44(-1.39%)
Mar 07, 2023	176.99	180.61	175.00	175.07	825,049	-1.30(-0.74%)
Mar 06, 2023	180.65	181.70	176.18	176.37	1,181,788	-3.68(-2.04%)
Mar 03, 2023	173.40	183.75	173.40	180.05	2,199,870	+6.49(+3.74%)
Mar 02, 2023	178.87	178.87	168.16	173.56	2,691,157	+7.43(+4.47%)
Mar 01, 2023	166.86	167.36	164.08	166.13	2,057,514	+0.47(+0.28%)
Feb 28, 2023	165.72	167.72	164.89	165.66	1,410,514	-0.09(-0.05%)
Feb 27, 2023	166.46	168.42	164.80	165.75	1,222,438	+0.64(+0.39%)
Feb 24, 2023	167.73	168.34	164.75	165.11	1,272,479	-5.41(-3.17%)
Feb 23, 2023	171.01	171.81	167.91	170.52	1,011,093	-0.51(-0.30%)
Feb 22, 2023	169.69	172.91	169.08	171.03	1,172,952	+1.40(+0.83%)
Feb 21, 2023	168.00	169.97	166.91	169.63	957,595	-0.86(-0.50%)
Feb 17, 2023	172.75	172.75	168.93	170.49	727,774	-2.54(-1.47%)
Feb 16, 2023	172.94	174.75	171.94	173.03	746,584	-2.09(-1.19%)
Feb 15, 2023	171.67	175.38	170.40	175.12	953,764	+3.19(+1.86%)
Feb 14, 2023	170.24	173.90	169.09	171.93	484,214	+0.29(+0.17%)
Feb 13, 2023	169.63	174.12	168.95	171.64	703,764	+3.03(+1.80%)
Feb 10, 2023	171.82	171.85	166.68	168.61	1,414,220	-4.54(-2.62%)
Feb 09, 2023	179.29	179.39	173.14	173.15	984,400	-3.12(-1.77%)
Feb 08, 2023	177.22	180.21	175.67	176.27	1,132,357	-2.35(-1.32%)
Feb 07, 2023	173.52	179.91	172.77	178.62	751,923	+4.55(+2.61%)
Feb 06, 2023	176.24	177.60	172.56	174.07	705,887	-4.28(-2.40%)
Feb 03, 2023	176.91	182.09	176.65	178.35	1,364,905	-2.73(-1.51%)
Feb 02, 2023	177.58	183.77	177.58	181.08	1,168,191	+7.71(+4.45%)
Feb 01, 2023	171.18	174.47	168.77	173.37	816,863	+2.82(+1.65%)
Jan 31, 2023	170.47	172.15	168.21	170.55	578,722	+0.01(+0.01%)
Jan 30, 2023	169.90	172.58	169.73	170.54	719,397	-0.91(-0.53%)
Jan 27, 2023	168.15	172.00	168.15	171.45	450,869	+1.46(+0.86%)
Jan 26, 2023	172.75	172.75	169.25	169.99	613,570	-0.18(-0.11%)
Jan 25, 2023	165.30	170.58	163.21	170.17	863,375	+2.08(+1.24%)
Jan 24, 2023	169.01	171.36	166.85	168.09	975,046	-0.61(-0.36%)
Jan 23, 2023	163.65	169.06	162.02	168.70	883,636	+6.26(+3.85%)
Jan 20, 2023	159.19	162.53	158.50	162.44	730,826	+4.17(+2.63%)
Jan 19, 2023	158.85	161.46	157.31	158.27	738,631	-2.00(-1.25%)
Jan 18, 2023	165.19	166.97	159.34	160.27	1,225,169	-3.36(-2.05%)
Jan 17, 2023	163.16	165.45	160.68	163.63	854,085	-0.61(-0.37%)
Jan 13, 2023	160.68	164.66	160.68	164.24	551,931	+1.67(+1.03%)
Jan 12, 2023	166.71	166.71	161.31	162.57	840,395	-2.74(-1.66%)
Jan 11, 2023	162.34	165.31	160.04	165.31	876,726	+4.11(+2.55%)
Jan 10, 2023	157.97	161.69	157.13	161.20	1,422,746	+0.12(+0.07%)
Jan 09, 2023	161.56	163.84	161.04	161.08	1,141,731	+1.47(+0.92%)
Jan 06, 2023	161.76	161.96	157.00	159.61	735,462	-1.51(-0.94%)
Jan 05, 2023	164.51	164.96	160.41	161.12	1,014,852	-5.31(-3.19%)
Jan 04, 2023	164.30	166.43	162.28	166.43	1,261,187	+6.81(+4.27%)
Jan 03, 2023	163.63	164.01	158.75	159.62	816,819	-1.76(-1.09%)
Dec 30, 2022	160.43	161.65	158.25	161.38	912,233	-1.80(-1.10%)
Dec 29, 2022	162.34	164.76	161.72	163.18	749,694	+2.27(+1.41%)
Dec 28, 2022	157.92	161.09	157.15	160.91	798,967	+2.06(+1.30%)
Dec 27, 2022	160.08	160.08	157.37	158.85	991,274	-1.97(-1.22%)
Dec 23, 2022	162.98	163.91	160.55	160.82	894,526	-3.09(-1.89%)
Dec 22, 2022	165.66	166.99	162.00	163.91	1,236,761	-3.61(-2.15%)
Dec 21, 2022	163.92	168.19	163.57	167.52	1,067,898	+3.10(+1.89%)
Dec 20, 2022	165.26	166.50	162.02	164.42	1,381,892	-2.86(-1.71%)
Dec 19, 2022	168.57	168.57	165.36	167.28	1,030,832	-0.98(-0.58%)
Dec 16, 2022	167.75	169.61	166.30	168.26	1,239,565	-1.63(-0.96%)
Dec 15, 2022	172.65	173.95	169.22	169.89	1,312,568	-6.38(-3.62%)
Dec 14, 2022	176.71	181.26	175.39	176.27	1,243,920	-0.69(-0.39%)
Dec 13, 2022	180.87	181.85	172.16	176.96	1,906,549	+5.36(+3.12%)
Dec 12, 2022	173.21	175.57	171.36	171.60	1,343,696	-0.57(-0.33%)
Dec 09, 2022	171.54	175.83	171.54	172.17	1,218,944	-0.86(-0.50%)
Dec 08, 2022	165.85	173.58	163.20	173.03	2,314,672	+7.72(+4.67%)
Dec 07, 2022	168.20	169.31	162.45	165.31	1,826,464	-3.22(-1.91%)
Dec 06, 2022	165.41	168.60	161.78	168.53	2,154,757	+1.29(+0.77%)
Dec 05, 2022	173.26	173.50	166.51	167.24	1,591,649	-7.66(-4.38%)
Dec 02, 2022	181.44	182.00	173.77	174.90	2,551,466	-16.52(-8.63%)
Dec 01, 2022	191.04	194.00	189.31	191.42	1,436,634	+1.06(+0.56%)
Nov 30, 2022	182.79	190.36	181.12	190.36	1,318,701	+7.92(+4.34%)
Nov 29, 2022	187.09	187.84	181.08	182.44	815,158	-4.23(-2.27%)
Nov 28, 2022	184.72	188.13	184.65	186.67	819,253	+1.01(+0.54%)
Nov 25, 2022	187.17	187.51	184.81	185.66	256,463	-2.40(-1.28%)
Nov 23, 2022	186.44	188.29	185.15	188.06	457,883	+2.52(+1.36%)
Nov 22, 2022	182.40	185.80	180.61	185.54	506,076	+3.86(+2.12%)
Nov 21, 2022	182.59	183.85	181.08	181.68	755,590	-2.40(-1.30%)
Nov 18, 2022	187.50	187.50	181.59	184.08	714,111	+0.31(+0.17%)
Nov 17, 2022	185.54	185.98	181.90	183.77	782,503	-5.49(-2.90%)
Nov 16, 2022	190.65	191.36	187.68	189.26	639,385	-2.40(-1.25%)
Nov 15, 2022	192.66	193.53	190.03	191.66	640,001	+3.36(+1.78%)
Nov 14, 2022	189.95	190.31	186.28	188.30	755,691	-2.72(-1.42%)
Nov 11, 2022	187.94	192.37	186.11	191.02	1,006,918	+3.23(+1.72%)
Nov 10, 2022	179.47	187.95	179.17	187.79	1,387,623	+17.19(+10.08%)
Nov 09, 2022	172.39	173.69	169.67	170.60	927,199	-3.08(-1.77%)
Nov 08, 2022	173.36	176.83	171.27	173.68	1,002,162	+2.17(+1.27%)
Nov 07, 2022	167.50	171.54	166.04	171.51	1,142,912	+4.70(+2.82%)
Nov 04, 2022	168.22	168.75	161.16	166.81	1,823,987	-0.34(-0.20%)
Nov 03, 2022	156.82	176.48	154.30	167.15	3,768,300	+8.70(+5.49%)
Nov 02, 2022	163.32	164.69	158.21	158.45	1,369,967	-5.30(-3.24%)
Nov 01, 2022	171.04	171.37	162.63	163.75	1,226,177	-4.19(-2.49%)
Oct 31, 2022	169.74	171.00	167.00	167.94	1,131,806	-3.64(-2.12%)
Oct 28, 2022	169.12	173.56	168.33	171.58	673,957	+1.07(+0.63%)
Oct 27, 2022	166.32	171.52	165.74	170.51	1,488,836	+5.29(+3.20%)
Oct 26, 2022	164.88	170.41	164.09	165.22	727,297	-1.46(-0.88%)
Oct 25, 2022	159.83	166.86	159.62	166.68	727,337	+8.28(+5.23%)
Oct 24, 2022	158.71	159.33	155.38	158.40	853,209	+0.77(+0.49%)
Oct 21, 2022	155.79	157.72	153.76	157.63	877,070	+1.36(+0.87%)
Oct 20, 2022	155.75	158.90	155.45	156.27	537,360	+0.07(+0.04%)
Oct 19, 2022	159.84	160.00	155.44	156.20	668,417	-2.97(-1.87%)
Oct 18, 2022	162.81	164.90	158.46	159.17	1,033,249	+1.31(+0.83%)
Oct 17, 2022	154.55	158.47	154.19	157.86	1,231,659	+6.76(+4.47%)
Oct 14, 2022	157.36	158.40	151.02	151.10	1,164,881	-4.85(-3.11%)
Oct 13, 2022	154.07	158.40	151.71	155.95	2,386,494	-4.55(-2.83%)
Oct 12, 2022	162.03	162.73	159.22	160.50	733,844	-1.76(-1.08%)
Oct 11, 2022	163.89	165.06	159.57	162.26	949,632	-1.95(-1.19%)
Oct 10, 2022	166.31	166.44	161.40	164.21	639,933	-1.62(-0.98%)
Oct 07, 2022	170.77	171.30	164.87	165.83	737,780	-7.85(-4.52%)
Oct 06, 2022	172.27	174.16	170.45	173.68	936,672	+1.31(+0.76%)
Oct 05, 2022	170.00	173.04	168.60	172.37	762,407	-0.37(-0.21%)
Oct 04, 2022	170.34	174.64	169.72	172.74	926,904	+6.03(+3.62%)
Oct 03, 2022	164.00	168.07	164.00	166.71	939,202	+1.83(+1.11%)
Sep 30, 2022	165.20	168.64	163.57	164.88	813,955	+0.07(+0.04%)
Sep 29, 2022	162.79	165.15	161.08	164.81	708,851	+0.09(+0.05%)
Sep 28, 2022	161.82	165.48	161.51	164.72	590,511	+3.49(+2.16%)
Sep 27, 2022	160.48	162.18	159.32	161.23	1,025,420	+3.24(+2.05%)
Sep 26, 2022	162.58	163.79	157.64	157.99	1,561,143	-4.58(-2.82%)
Sep 23, 2022	161.78	163.23	159.13	162.57	1,229,678	-0.31(-0.19%)
Sep 22, 2022	165.56	165.99	161.94	162.88	997,709	-3.92(-2.35%)
Sep 21, 2022	169.08	172.44	166.78	166.80	805,370	-1.24(-0.74%)
Sep 20, 2022	171.72	171.72	167.52	168.04	1,007,936	-4.51(-2.61%)
Sep 19, 2022	173.77	175.48	170.30	172.55	1,282,534	-2.48(-1.42%)
Sep 16, 2022	172.99	175.49	171.80	175.03	1,607,914	+0.20(+0.11%)
Sep 15, 2022	172.50	176.27	172.24	174.83	1,453,120	+0.64(+0.37%)
Sep 14, 2022	173.15	174.36	170.97	174.19	771,966	+1.82(+1.06%)
Sep 13, 2022	174.22	175.24	171.63	172.37	899,563	-7.84(-4.35%)
Sep 12, 2022	179.99	181.27	178.48	180.21	808,552	+1.02(+0.57%)
Sep 09, 2022	176.47	179.90	175.25	179.19	1,089,067	+4.62(+2.65%)
Sep 08, 2022	168.66	175.87	168.03	174.57	844,318	+3.38(+1.97%)
Sep 07, 2022	167.43	172.57	167.43	171.19	952,326	+2.92(+1.74%)
Sep 06, 2022	169.34	171.92	165.03	168.27	1,404,614	-1.70(-1.00%)
Sep 02, 2022	172.29	176.76	168.61	169.97	1,480,042	-1.45(-0.85%)
Sep 01, 2022	174.75	175.63	166.54	171.42	4,330,689	-27.90(-14.00%)
Aug 31, 2022	204.37	206.60	197.96	199.32	1,289,280	-2.84(-1.40%)
Aug 30, 2022	205.51	206.65	200.70	202.16	959,814	-1.04(-0.51%)
Aug 29, 2022	204.23	204.81	201.14	203.20	1,056,014	-3.29(-1.59%)
Aug 26, 2022	217.26	218.33	206.48	206.49	1,183,068	-11.63(-5.33%)
Aug 25, 2022	214.34	219.19	213.12	218.12	1,067,998	+4.25(+1.99%)
Aug 24, 2022	212.50	216.61	212.50	213.87	813,198	+2.34(+1.11%)
Aug 23, 2022	210.20	214.91	209.27	211.53	666,177	-2.56(-1.20%)
Aug 22, 2022	215.54	216.52	212.72	214.09	597,104	-5.12(-2.34%)
Aug 19, 2022	222.51	222.94	217.38	219.21	598,828	-5.19(-2.31%)
Aug 18, 2022	225.00	226.12	222.48	224.40	443,002	-0.72(-0.32%)
Aug 17, 2022	226.26	228.84	225.00	225.12	577,187	-4.43(-1.93%)
Aug 16, 2022	228.36	231.42	226.31	229.55	943,079	+0.59(+0.26%)
Aug 15, 2022	225.55	229.06	224.56	228.96	524,801	+3.59(+1.59%)
Aug 12, 2022	226.22	227.10	223.30	225.37	614,353	+0.72(+0.32%)
Aug 11, 2022	229.79	229.99	223.97	224.65	1,536,994	-3.44(-1.51%)
Aug 10, 2022	229.54	229.76	224.68	228.09	625,387	+6.04(+2.72%)
Aug 09, 2022	223.05	225.07	219.50	222.05	759,610	-3.61(-1.60%)
Aug 08, 2022	229.39	232.14	225.62	225.66	762,014	-1.64(-0.72%)
Aug 05, 2022	227.04	230.46	223.19	227.30	974,407	-4.61(-1.99%)
Aug 04, 2022	227.66	232.26	224.96	231.91	698,795	+4.25(+1.87%)
Aug 03, 2022	226.40	229.11	226.40	227.66	699,700	+3.66(+1.63%)
Aug 02, 2022	222.24	225.90	222.06	224.00	761,011	-0.29(-0.13%)
Aug 01, 2022	222.84	227.02	221.48	224.29	553,931	+0.71(+0.32%)
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%)
Jul 01, 2022	199.83	204.53	196.95	204.11	1,167,480	+6.07(+3.07%)
Jun 30, 2022	197.42	199.80	193.15	198.04	1,248,772	-1.70(-0.85%)
Jun 29, 2022	201.71	203.16	197.72	199.74	975,847	-0.77(-0.38%)
Jun 28, 2022	206.94	210.70	199.99	200.51	835,873	-7.56(-3.63%)
Jun 27, 2022	207.71	209.40	201.50	208.07	1,312,488	+1.03(+0.50%)
Jun 24, 2022	202.49	207.29	201.11	207.04	1,574,657	+7.12(+3.56%)
Jun 23, 2022	192.60	200.58	188.91	199.92	1,650,059	+12.25(+6.53%)
Jun 22, 2022	183.12	192.47	182.46	187.67	1,185,567	+2.24(+1.21%)
Jun 21, 2022	189.46	191.79	185.32	185.43	982,671	+1.78(+0.97%)
Jun 17, 2022	178.62	186.46	178.42	183.65	1,786,912	+6.65(+3.76%)
Jun 16, 2022	178.97	180.12	174.05	177.00	910,051	-6.17(-3.37%)
Jun 15, 2022	180.01	185.75	178.92	183.17	1,092,218	+3.85(+2.15%)
Jun 14, 2022	178.91	181.86	176.33	179.32	939,425	+0.92(+0.52%)
Jun 13, 2022	178.48	181.14	176.07	178.40	1,268,473	-5.26(-2.86%)
Jun 10, 2022	185.24	186.76	181.53	183.66	965,161	-4.07(-2.17%)
Jun 09, 2022	190.27	192.60	187.73	187.73	904,935	-3.72(-1.94%)
Jun 08, 2022	191.29	193.41	188.63	191.45	929,280	-0.61(-0.32%)
Jun 07, 2022	187.70	192.44	186.44	192.06	1,260,365	+3.11(+1.65%)
Jun 06, 2022	191.03	192.43	186.47	188.95	1,301,512	+0.98(+0.52%)
Jun 03, 2022	189.60	192.13	184.15	187.97	1,235,677	-4.58(-2.38%)
Jun 02, 2022	176.75	195.97	175.70	192.55	3,554,107	+24.71(+14.72%)