Veeva Systems Inc (NY: VEEV )

233.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.90 27.10 26.35 26.70 718,660 -0.21(-0.78%)
Mar 28, 2014 26.05 26.92 25.84 26.91 992,158 +0.91(+3.50%)
Mar 27, 2014 26.20 26.70 25.37 26.00 1,458,323 -0.27(-1.03%)
Mar 26, 2014 26.85 27.13 25.21 26.27 7,965,034 -1.00(-3.67%)
Mar 25, 2014 27.00 28.83 26.64 27.27 2,542,790 -0.12(-0.44%)
Mar 24, 2014 30.14 30.16 27.00 27.39 1,639,305 -2.72(-9.03%)
Mar 21, 2014 31.71 32.06 29.85 30.11 909,239 -1.63(-5.14%)
Mar 20, 2014 32.49 32.87 31.65 31.74 613,623 -1.08(-3.29%)
Mar 19, 2014 33.78 33.78 32.55 32.82 427,956 -0.96(-2.84%)
Mar 18, 2014 33.94 34.00 33.47 33.78 744,883 +0.68(+2.05%)
Mar 17, 2014 32.60 33.40 32.28 33.10 680,174 +0.84(+2.60%)
Mar 14, 2014 32.59 32.99 32.00 32.26 434,673 -0.31(-0.95%)
Mar 13, 2014 33.39 33.47 31.88 32.57 869,845 -0.72(-2.16%)
Mar 12, 2014 32.83 33.50 32.83 33.29 523,533 +0.32(+0.97%)
Mar 11, 2014 33.98 34.06 32.86 32.97 673,199 -0.80(-2.37%)
Mar 10, 2014 32.65 33.91 32.28 33.77 965,325 +1.34(+4.13%)
Mar 07, 2014 33.85 34.13 32.32 32.43 1,724,434 -1.62(-4.76%)
Mar 06, 2014 34.86 35.73 33.78 34.05 1,139,552 -0.71(-2.04%)
Mar 05, 2014 39.81 39.81 34.12 34.76 4,218,998 -3.04(-8.04%)
Mar 04, 2014 36.35 37.85 35.63 37.80 1,858,518 +1.81(+5.03%)
Mar 03, 2014 34.96 36.04 34.22 35.99 461,388 +0.69(+1.95%)
Feb 28, 2014 36.07 38.08 34.70 35.30 1,373,024 -0.55(-1.53%)
Feb 27, 2014 35.22 36.22 35.07 35.85 621,839 +0.68(+1.93%)
Feb 26, 2014 35.05 35.31 34.72 35.17 442,836 +0.17(+0.49%)
Feb 25, 2014 35.07 35.07 33.68 35.00 453,959 -0.17(-0.48%)
Feb 24, 2014 35.07 36.07 34.83 35.17 456,171 +0.12(+0.34%)
Feb 21, 2014 35.91 35.91 34.36 35.05 345,860 -0.82(-2.29%)
Feb 20, 2014 35.89 36.04 35.39 35.87 230,248 -0.03(-0.08%)
Feb 19, 2014 35.76 36.27 35.18 35.90 517,229 +0.05(+0.14%)
Feb 18, 2014 34.40 36.17 34.38 35.85 1,069,441 +1.62(+4.73%)
Feb 14, 2014 32.83 34.23 34.23 34.23 930,000 +1.61(+4.94%)
Feb 13, 2014 31.29 32.96 31.29 32.62 464,056 +1.32(+4.22%)
Feb 12, 2014 31.17 31.54 30.92 31.30 333,432 +0.28(+0.90%)
Feb 11, 2014 30.90 31.34 30.45 31.02 228,060 +0.17(+0.55%)
Feb 10, 2014 30.90 31.03 30.69 30.85 154,303 +0.04(+0.13%)
Feb 07, 2014 30.75 30.97 30.56 30.81 289,433 +0.26(+0.85%)
Feb 06, 2014 29.96 30.73 29.84 30.55 240,943 +0.79(+2.65%)
Feb 05, 2014 29.68 30.38 29.46 29.76 540,834 -0.28(-0.93%)
Feb 04, 2014 29.55 30.11 28.81 30.04 863,787 +0.58(+1.97%)
Feb 03, 2014 31.76 31.78 29.19 29.46 1,010,018 -2.33(-7.33%)
Jan 31, 2014 31.98 32.39 31.75 31.79 347,352 -0.46(-1.43%)
Jan 30, 2014 31.26 32.64 31.26 32.25 525,167 +1.25(+4.03%)
Jan 29, 2014 30.71 31.18 30.50 31.00 427,506 -0.02(-0.06%)
Jan 28, 2014 31.11 31.57 30.90 31.02 197,743 -0.07(-0.23%)
Jan 27, 2014 31.82 31.89 30.58 31.09 397,236 -0.80(-2.51%)
Jan 24, 2014 31.41 32.01 30.91 31.89 556,076 +0.27(+0.85%)
Jan 23, 2014 31.89 32.08 31.25 31.62 649,679 +0.33(+1.05%)
Jan 22, 2014 31.96 31.97 31.14 31.29 468,871 -0.47(-1.48%)
Jan 21, 2014 31.60 31.89 31.22 31.76 622,364 +0.26(+0.83%)
Jan 17, 2014 31.90 31.50 31.50 31.50 916,700 -0.44(-1.38%)
Jan 16, 2014 32.00 32.36 31.31 31.94 1,326,020 -0.08(-0.25%)
Jan 15, 2014 33.29 33.36 28.71 32.02 5,051,867 -1.72(-5.10%)
Jan 14, 2014 33.09 33.76 32.91 33.74 793,714 +0.67(+2.03%)
Jan 13, 2014 32.91 33.10 32.47 33.07 609,597 +0.54(+1.66%)
Jan 10, 2014 32.63 32.73 31.50 32.53 974,601 -0.10(-0.31%)
Jan 09, 2014 34.07 34.38 32.11 32.63 925,130 -1.54(-4.51%)
Jan 08, 2014 34.28 35.00 33.80 34.17 780,336 -0.17(-0.50%)
Jan 07, 2014 34.69 34.91 33.70 34.34 807,815 -0.52(-1.49%)
Jan 06, 2014 35.02 35.59 34.14 34.86 882,112 -0.31(-0.88%)
Jan 03, 2014 32.35 35.50 32.00 35.17 1,605,580 +2.84(+8.78%)
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.