Skip to main content

Veeva Systems Inc (NY: VEEV )

231.69 -1.70 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 279.02 282.00 273.62 276.44 633,400 -3.56(-1.27%)
Jan 28, 2021 278.16 283.73 276.74 280.00 789,638 +0.03(+0.01%)
Jan 27, 2021 287.93 290.00 275.55 279.97 1,187,564 -12.25(-4.19%)
Jan 26, 2021 292.61 294.76 289.48 292.22 680,939 -0.28(-0.10%)
Jan 25, 2021 291.35 297.50 289.09 292.50 990,931 +3.81(+1.32%)
Jan 22, 2021 287.07 288.92 283.66 288.69 614,900 +1.85(+0.64%)
Jan 21, 2021 288.82 290.25 284.43 286.84 625,320 -0.83(-0.29%)
Jan 20, 2021 280.48 288.28 280.47 287.67 894,288 +9.62(+3.46%)
Jan 19, 2021 275.12 279.08 271.80 278.05 781,082 +7.04(+2.60%)
Jan 15, 2021 274.45 276.87 268.13 271.01 1,417,900 -2.46(-0.90%)
Jan 14, 2021 281.61 284.53 273.47 273.47 1,576,763 -8.53(-3.02%)
Jan 13, 2021 282.80 283.97 278.83 282.00 767,931 -1.14(-0.40%)
Jan 12, 2021 287.42 289.00 280.79 283.14 935,600 -4.73(-1.64%)
Jan 11, 2021 288.54 292.27 285.62 287.87 776,068 -0.67(-0.23%)
Jan 08, 2021 279.00 289.11 278.28 288.54 1,391,800 +11.26(+4.06%)
Jan 07, 2021 273.91 279.44 271.63 277.28 1,067,770 +8.71(+3.24%)
Jan 06, 2021 270.34 274.83 265.25 268.57 1,109,196 -8.29(-2.99%)
Jan 05, 2021 270.02 277.48 270.02 276.86 792,887 +2.60(+0.95%)
Jan 04, 2021 274.00 277.20 269.90 274.26 1,134,422 +2.01(+0.74%)
Dec 31, 2020 272.25 272.25 272.25 536,710 -3.81(-1.38%)
Dec 30, 2020 277.42 278.00 274.20 276.06 536,710 +0.51(+0.19%)
Dec 29, 2020 278.33 281.41 273.01 275.55 536,776 +0.25(+0.09%)
Dec 28, 2020 288.73 291.75 273.85 275.30 1,041,539 -12.28(-4.27%)
Dec 24, 2020 287.96 292.80 286.30 287.58 361,300 +2.40(+0.84%)
Dec 23, 2020 290.00 292.77 285.17 285.18 911,054 -1.26(-0.44%)
Dec 22, 2020 269.30 286.52 268.62 286.44 1,936,768 +15.61(+5.76%)
Dec 21, 2020 272.50 274.52 263.78 270.83 1,521,678 -4.88(-1.77%)
Dec 18, 2020 280.81 281.34 271.98 275.71 1,463,700 -4.18(-1.49%)
Dec 17, 2020 270.01 279.95 269.96 279.89 1,005,126 +12.17(+4.55%)
Dec 16, 2020 268.43 270.35 267.02 267.72 480,251 -1.37(-0.51%)
Dec 15, 2020 264.86 274.00 264.19 269.09 874,023 +4.31(+1.63%)
Dec 14, 2020 260.59 268.73 260.59 264.78 686,533 +0.73(+0.28%)
Dec 11, 2020 265.64 268.29 262.24 264.05 690,800 -1.00(-0.38%)
Dec 10, 2020 258.11 265.98 256.68 265.05 683,028 +6.18(+2.39%)
Dec 09, 2020 261.75 265.12 256.00 258.87 1,508,620 -10.67(-3.96%)
Dec 08, 2020 268.34 270.77 264.53 269.54 916,533 +1.82(+0.68%)
Dec 07, 2020 271.24 275.00 267.55 267.72 884,941 -4.00(-1.47%)
Dec 04, 2020 273.83 276.71 270.84 271.72 830,100 -2.18(-0.80%)
Dec 03, 2020 273.01 277.15 269.00 273.90 790,399 +1.50(+0.55%)
Dec 02, 2020 272.10 278.13 255.32 272.40 3,824,314 -11.80(-4.15%)
Dec 01, 2020 279.71 284.96 277.81 284.20 2,114,235 +7.33(+2.65%)
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%)
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.