Skip to main content

Veeva Systems Inc (NY: VEEV )

232.46 -0.93 (-0.40%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 150.34 159.48 149.00 153.51 1,589,750 -2.86(-1.83%)
Mar 31, 2020 156.87 159.12 154.48 156.37 1,739,361 -1.57(-0.99%)
Mar 30, 2020 147.72 158.00 145.24 157.94 1,898,962 +12.39(+8.51%)
Mar 27, 2020 145.13 147.65 141.65 145.55 1,660,400 -1.54(-1.05%)
Mar 26, 2020 135.08 147.36 133.82 147.09 1,657,755 +12.78(+9.52%)
Mar 25, 2020 143.15 147.70 133.57 134.31 1,798,222 -10.62(-7.33%)
Mar 24, 2020 137.65 146.39 136.33 144.93 2,551,336 +12.93(+9.80%)
Mar 23, 2020 132.31 133.00 121.53 132.00 2,470,658 -1.45(-1.09%)
Mar 20, 2020 150.71 151.69 132.76 133.45 3,197,100 -14.19(-9.61%)
Mar 19, 2020 139.93 151.25 137.06 147.64 3,448,476 +7.11(+5.06%)
Mar 18, 2020 125.49 140.86 123.01 140.53 2,462,316 +7.59(+5.71%)
Mar 17, 2020 122.92 132.97 118.11 132.94 2,197,345 +12.01(+9.93%)
Mar 16, 2020 123.00 132.55 120.53 120.93 2,243,611 -17.47(-12.62%)
Mar 13, 2020 139.07 140.77 130.37 138.40 2,149,600 +5.19(+3.90%)
Mar 12, 2020 133.85 142.76 131.41 133.21 3,444,601 -11.17(-7.74%)
Mar 11, 2020 143.23 145.20 139.82 144.38 3,029,651 -1.93(-1.32%)
Mar 10, 2020 142.59 146.84 137.89 146.31 2,743,876 +7.31(+5.26%)
Mar 09, 2020 136.25 143.00 135.90 139.00 2,552,877 -7.25(-4.96%)
Mar 06, 2020 143.11 146.71 141.39 146.25 2,767,700 -0.29(-0.20%)
Mar 05, 2020 142.50 149.75 141.95 146.54 2,411,938 +2.42(+1.68%)
Mar 04, 2020 149.00 150.63 139.51 144.12 3,707,886 +2.62(+1.85%)
Mar 03, 2020 144.00 147.34 138.66 141.50 2,253,112 -2.55(-1.77%)
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.