Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	288.55	302.00	288.00	291.34	2,512,120	+26.69(+10.09%)
May 27, 2021	264.45	268.60	260.74	264.65	1,187,533	-2.96(-1.11%)
May 26, 2021	267.10	268.94	264.24	267.61	897,437	+2.95(+1.11%)
May 25, 2021	264.97	266.04	262.41	264.66	557,146	+1.85(+0.70%)
May 24, 2021	262.82	265.33	262.33	262.81	439,893	+2.50(+0.96%)
May 21, 2021	266.88	267.98	259.66	260.31	774,231	-3.61(-1.37%)
May 20, 2021	255.45	264.59	254.11	263.92	933,220	+10.67(+4.21%)
May 19, 2021	248.55	254.84	247.08	253.25	642,847	+0.86(+0.34%)
May 18, 2021	249.44	253.99	246.74	252.39	883,656	+4.47(+1.80%)
May 17, 2021	250.49	252.47	245.90	247.92	452,355	-3.78(-1.50%)
May 14, 2021	248.07	254.14	246.55	251.70	666,776	+6.04(+2.46%)
May 13, 2021	248.87	250.82	240.68	245.66	906,025	-1.36(-0.55%)
May 12, 2021	247.64	251.22	243.95	247.02	679,339	-5.79(-2.29%)
May 11, 2021	241.97	254.61	241.65	252.81	949,991	+3.67(+1.47%)
May 10, 2021	255.96	256.73	247.92	249.14	1,111,237	-10.82(-4.16%)
May 07, 2021	261.45	265.31	258.38	259.96	430,112	+1.71(+0.66%)
May 06, 2021	258.80	258.80	251.20	258.25	720,023	-2.12(-0.81%)
May 05, 2021	264.23	268.15	259.32	260.37	830,365	-3.90(-1.48%)
May 04, 2021	274.56	275.39	261.10	264.27	1,052,027	-13.49(-4.86%)
May 03, 2021	283.57	284.50	277.05	277.76	714,137	-4.69(-1.66%)
Apr 30, 2021	280.42	284.65	279.21	282.45	602,900	+0.44(+0.16%)
Apr 29, 2021	287.73	288.03	281.25	282.01	536,432	-4.53(-1.58%)
Apr 28, 2021	283.18	288.51	280.48	286.54	599,035	+2.82(+0.99%)
Apr 27, 2021	283.61	284.95	278.75	283.72	522,629	+0.21(+0.07%)
Apr 26, 2021	281.19	284.70	278.75	283.51	490,935	+2.88(+1.03%)
Apr 23, 2021	280.00	283.10	279.12	280.63	381,800	+1.52(+0.54%)
Apr 22, 2021	277.06	284.95	276.70	279.11	1,188,469	+4.32(+1.57%)
Apr 21, 2021	268.58	275.95	268.20	274.79	643,723	+5.94(+2.21%)
Apr 20, 2021	270.50	274.82	266.79	268.85	788,267	-1.53(-0.57%)
Apr 19, 2021	270.95	271.30	265.75	270.38	631,020	-2.69(-0.99%)
Apr 16, 2021	275.90	277.47	271.93	273.07	644,400	-2.75(-1.00%)
Apr 15, 2021	272.00	277.20	272.00	275.82	630,963	+7.53(+2.81%)
Apr 14, 2021	270.66	274.58	268.11	268.29	720,151	-2.37(-0.88%)
Apr 13, 2021	265.00	274.27	264.51	270.66	889,642	+7.62(+2.90%)
Apr 12, 2021	263.00	265.70	260.00	263.04	747,690	-1.19(-0.45%)
Apr 09, 2021	262.16	264.25	259.04	264.23	728,700	+0.85(+0.32%)
Apr 08, 2021	265.18	269.00	262.35	263.38	716,587	+3.00(+1.15%)
Apr 07, 2021	265.34	265.34	257.75	260.38	783,191	-5.05(-1.90%)
Apr 06, 2021	265.45	267.35	260.51	265.43	1,210,375	+1.86(+0.71%)
Apr 05, 2021	265.98	268.00	262.24	263.57	1,016,718	-4.20(-1.57%)
Apr 01, 2021	265.54	271.89	264.90	267.77	908,700	+6.53(+2.50%)
Mar 31, 2021	255.37	263.19	254.67	261.24	1,191,441	+11.81(+4.73%)
Mar 30, 2021	249.58	250.95	245.74	249.43	747,954	-0.47(-0.19%)
Mar 29, 2021	252.35	253.70	247.11	249.90	865,625	-4.50(-1.77%)
Mar 26, 2021	250.00	254.65	248.47	254.40	727,600	+5.03(+2.02%)
Mar 25, 2021	250.00	250.79	244.16	249.37	1,347,341	-5.02(-1.97%)
Mar 24, 2021	267.30	267.30	253.88	254.39	1,051,366	-10.55(-3.98%)
Mar 23, 2021	268.00	268.37	263.73	264.94	853,497	-2.33(-0.87%)
Mar 22, 2021	259.89	269.75	259.89	267.27	1,062,199	+6.96(+2.67%)
Mar 19, 2021	253.74	260.88	252.33	260.31	1,318,600	+7.13(+2.82%)
Mar 18, 2021	255.60	258.57	252.86	253.18	841,557	-6.21(-2.39%)
Mar 17, 2021	257.95	262.09	253.37	259.39	725,035	-1.68(-0.64%)
Mar 16, 2021	264.12	268.00	259.23	261.07	647,984	-0.66(-0.25%)
Mar 15, 2021	260.16	262.77	255.66	261.73	516,129	+3.96(+1.54%)
Mar 12, 2021	256.66	258.54	247.31	257.77	861,400	-3.50(-1.34%)
Mar 11, 2021	257.14	263.64	254.31	261.27	796,586	+10.68(+4.26%)
Mar 10, 2021	256.74	258.00	249.84	250.59	968,731	-0.31(-0.12%)
Mar 09, 2021	250.46	258.15	249.31	250.90	1,195,192	+9.73(+4.03%)
Mar 08, 2021	253.23	257.84	239.41	241.17	1,438,045	-13.62(-5.35%)
Mar 05, 2021	257.50	258.05	235.74	254.79	2,240,400	-1.34(-0.52%)
Mar 04, 2021	260.11	261.68	243.65	256.13	3,149,671	-7.22(-2.74%)
Mar 03, 2021	285.22	286.24	263.03	263.35	2,288,371	-23.95(-8.34%)
Mar 02, 2021	292.00	293.92	285.72	287.30	1,274,176	-6.41(-2.18%)