Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	77.25	77.96	76.75	77.36	1,575,941	+0.41(+0.53%)
May 30, 2018	76.32	77.31	76.25	76.95	1,214,500	+1.14(+1.50%)
May 29, 2018	76.75	77.51	75.39	75.81	1,092,976	-1.23(-1.60%)
May 25, 2018		77.04	77.04	77.04	0	-0.13(-0.17%)
May 24, 2018	76.80	77.63	76.37	77.17	1,186,367	+0.41(+0.53%)
May 23, 2018	74.65	76.88	74.59	76.76	652,652	+1.35(+1.79%)
May 22, 2018	76.72	76.74	75.06	75.41	861,134	-1.14(-1.49%)
May 21, 2018	77.66	78.47	76.33	76.55	703,705	-0.74(-0.96%)
May 18, 2018	76.17	77.72	76.01	77.29	1,265,966	+1.14(+1.50%)
May 17, 2018	76.50	77.20	75.44	76.15	629,474	-0.53(-0.69%)
May 16, 2018	75.70	77.60	75.26	76.68	860,339	+1.00(+1.32%)
May 15, 2018	76.00	76.75	74.50	75.68	772,530	-1.07(-1.39%)
May 14, 2018	78.00	79.15	76.39	76.75	1,292,532	-0.96(-1.24%)
May 11, 2018	77.03	78.05	77.03	77.71	981,994	+0.71(+0.92%)
May 10, 2018	76.52	77.31	76.21	77.00	588,372	+0.84(+1.10%)
May 09, 2018	74.05	76.55	74.00	76.16	1,175,905	+2.39(+3.24%)
May 08, 2018	73.39	74.54	72.78	73.77	667,652	+0.20(+0.27%)
May 07, 2018	73.39	73.97	73.16	73.57	549,089	+0.84(+1.15%)
May 04, 2018	70.38	73.30	70.21	72.73	630,277	+1.94(+2.74%)
May 03, 2018	70.38	71.27	69.38	70.79	655,636	+0.10(+0.14%)
May 02, 2018	70.82	71.74	70.31	70.69	513,437	-0.24(-0.34%)
May 01, 2018	69.66	70.99	69.43	70.93	725,621	+0.80(+1.14%)
Apr 30, 2018	71.13	71.58	70.13	70.13	419,456	-0.79(-1.11%)
Apr 27, 2018	71.31	71.47	70.23	70.92	1,016,714	+0.26(+0.37%)
Apr 26, 2018	69.85	70.84	69.13	70.66	619,813	+1.24(+1.79%)
Apr 25, 2018	70.00	70.26	68.11	69.42	729,002	-0.66(-0.94%)
Apr 24, 2018	72.56	73.00	68.91	70.08	1,286,168	-2.37(-3.27%)
Apr 23, 2018	73.35	73.78	72.07	72.45	474,093	-0.40(-0.55%)
Apr 20, 2018	74.43	74.70	72.70	72.85	695,760	-1.72(-2.31%)
Apr 19, 2018	74.52	75.11	74.06	74.57	836,981	-0.30(-0.40%)
Apr 18, 2018	74.69	75.57	73.94	74.87	1,340,801	+0.46(+0.62%)
Apr 17, 2018	72.46	74.58	72.35	74.41	1,495,913	+2.54(+3.53%)
Apr 16, 2018	72.59	72.81	71.51	71.87	778,837	-0.19(-0.26%)
Apr 13, 2018	73.89	73.99	71.67	72.06	656,960	-1.22(-1.66%)
Apr 12, 2018	72.75	73.86	72.34	73.28	1,260,929	+1.01(+1.40%)
Apr 11, 2018	71.71	73.36	71.60	72.27	701,907	+0.41(+0.57%)
Apr 10, 2018	71.61	72.35	70.64	71.86	928,188	+1.31(+1.86%)
Apr 09, 2018	71.44	71.93	70.41	70.55	872,834	-0.37(-0.52%)
Apr 06, 2018	72.20	72.84	70.40	70.92	602,469	-1.90(-2.61%)
Apr 05, 2018	73.54	73.89	72.19	72.82	935,487	+0.02(+0.03%)
Apr 04, 2018	70.59	72.91	70.50	72.80	1,207,487	+0.80(+1.11%)
Apr 03, 2018	72.37	73.47	70.95	72.00	1,613,187	+0.56(+0.78%)
Apr 02, 2018	72.69	72.72	70.72	71.44	1,022,596	-1.58(-2.16%)
Mar 29, 2018		73.02	73.02	73.02	0	+1.55(+2.17%)
Mar 28, 2018	72.87	73.11	70.95	71.47	1,616,245	-1.34(-1.84%)
Mar 27, 2018	76.22	76.35	72.28	72.81	1,101,149	-2.75(-3.64%)
Mar 26, 2018	75.78	75.99	74.52	75.56	1,005,585	+1.26(+1.70%)
Mar 23, 2018	75.28	76.62	74.21	74.30	1,099,217	-0.78(-1.04%)
Mar 22, 2018	75.47	76.79	75.07	75.08	867,035	-1.22(-1.60%)
Mar 21, 2018	76.97	77.10	75.87	76.30	762,582	-0.98(-1.27%)
Mar 20, 2018	76.37	77.66	75.77	77.28	839,208	+0.94(+1.23%)
Mar 19, 2018	76.26	77.82	75.10	76.34	1,828,443	-0.05(-0.07%)
Mar 16, 2018	77.14	77.25	76.31	76.39	1,333,983	-0.75(-0.97%)
Mar 15, 2018	77.43	77.92	76.46	77.14	740,849	-0.31(-0.40%)
Mar 14, 2018	76.96	78.18	75.76	77.45	1,138,089	+1.00(+1.31%)
Mar 13, 2018	77.86	77.86	76.24	76.45	1,176,126	-1.19(-1.53%)
Mar 12, 2018	77.48	78.07	76.55	77.64	866,969	+0.46(+0.60%)
Mar 09, 2018	76.52	77.96	76.52	77.18	2,506,337	-0.51(-0.66%)
Mar 08, 2018	78.16	78.28	77.07	77.69	1,031,778	-0.19(-0.24%)
Mar 07, 2018		78.19		77.88	1,303,443	+1.14(+1.49%)
Mar 06, 2018	76.98	78.11	76.41	76.74	1,987,558	-0.29(-0.38%)
Mar 05, 2018	72.94	77.30	72.91	77.03	2,653,776	+3.26(+4.42%)
Mar 02, 2018	68.51	74.12	68.51	73.77	2,889,044	+3.82(+5.46%)