Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	265.00	265.68	259.84	264.57	580,200	+2.63(+1.00%)
Jul 30, 2020	258.96	265.31	256.86	261.94	715,967	+2.41(+0.93%)
Jul 29, 2020	253.56	261.85	253.03	259.53	636,331	+8.52(+3.39%)
Jul 28, 2020	255.39	256.03	250.44	251.01	454,563	-2.49(-0.98%)
Jul 27, 2020	255.12	257.50	249.63	253.50	781,119	+1.55(+0.62%)
Jul 24, 2020	250.00	255.15	245.17	251.95	596,500	-2.09(-0.82%)
Jul 23, 2020	259.95	263.26	251.72	254.04	639,423	-4.61(-1.78%)
Jul 22, 2020	260.00	262.87	255.81	258.65	606,317	+1.65(+0.64%)
Jul 21, 2020	263.52	263.63	254.74	257.00	764,931	-4.48(-1.71%)
Jul 20, 2020	252.00	261.97	252.00	261.48	834,174	+11.18(+4.47%)
Jul 17, 2020	248.00	252.32	246.28	250.30	775,600	+4.04(+1.64%)
Jul 16, 2020	246.19	246.95	239.65	246.26	647,549	-1.50(-0.61%)
Jul 15, 2020	246.35	249.84	244.39	247.76	646,331	+3.29(+1.35%)
Jul 14, 2020	239.79	245.86	232.53	244.47	1,074,548	+3.70(+1.54%)
Jul 13, 2020	255.00	258.83	240.29	240.77	1,168,395	-13.39(-5.27%)
Jul 10, 2020	256.19	258.23	251.31	254.16	636,800	-2.53(-0.99%)
Jul 09, 2020	254.08	260.61	253.62	256.69	1,427,768	+4.29(+1.70%)
Jul 08, 2020	247.51	253.17	247.05	252.40	678,046	+7.45(+3.04%)
Jul 07, 2020	248.55	250.04	244.71	244.95	722,279	-0.60(-0.24%)
Jul 06, 2020	244.20	249.51	243.05	245.55	1,059,158	+3.51(+1.45%)
Jul 02, 2020	241.57	245.22	240.01	242.04	990,700	-0.18(-0.07%)
Jul 01, 2020	235.00	242.43	232.44	242.22	933,548	+7.80(+3.33%)
Jun 30, 2020	231.32	235.86	229.80	234.42	1,058,429	+4.23(+1.84%)
Jun 29, 2020	234.46	235.97	228.81	230.19	1,074,131	-4.74(-2.02%)
Jun 26, 2020	238.43	239.00	233.20	234.93	1,469,000	-1.89(-0.80%)
Jun 25, 2020	234.50	238.14	231.27	236.82	1,242,649	+2.51(+1.07%)
Jun 24, 2020	239.00	241.80	232.56	234.31	1,128,952	-4.79(-2.00%)
Jun 23, 2020	239.45	244.10	237.93	239.10	1,257,176	+0.18(+0.08%)
Jun 22, 2020	231.00	242.11	230.65	238.92	1,555,308	+12.25(+5.40%)
Jun 19, 2020	231.37	232.50	226.00	226.67	2,184,800	-1.33(-0.58%)
Jun 18, 2020	229.44	231.51	225.85	228.00	1,064,324	-0.98(-0.43%)
Jun 17, 2020	226.19	230.89	224.06	228.98	1,296,855	+5.17(+2.31%)
Jun 16, 2020	224.41	226.40	220.33	223.81	1,226,936	+1.45(+0.65%)
Jun 15, 2020	213.01	222.81	213.00	222.36	1,246,459	+5.68(+2.62%)
Jun 12, 2020	217.00	223.45	210.75	216.68	1,264,100	+3.03(+1.42%)
Jun 11, 2020	224.41	225.99	213.52	213.65	1,303,467	-12.90(-5.69%)
Jun 10, 2020	215.45	227.86	215.26	226.55	2,022,811	+13.00(+6.09%)
Jun 09, 2020	220.00	220.00	212.91	213.55	1,113,363	-4.81(-2.20%)
Jun 08, 2020	202.39	218.53	201.88	218.36	1,553,630	+15.56(+7.67%)
Jun 05, 2020	203.35	207.97	199.00	202.80	1,420,800	-3.40(-1.65%)
Jun 04, 2020	213.53	217.99	205.37	206.20	1,497,152	-9.04(-4.20%)
Jun 03, 2020	217.05	219.72	214.38	215.24	1,050,868	-4.37(-1.99%)
Jun 02, 2020	218.38	220.19	213.16	219.61	1,534,218	+0.65(+0.30%)
Jun 01, 2020	216.68	220.91	211.10	218.96	1,324,827	+0.09(+0.04%)
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%)