Veeva Systems Inc (NY: VEEV )

276.87 USD +0.42 (+0.15%)
Official Closing Price Updated: 7:56 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 278.19 287.92 277.05 284.40 885,041 +13.46(+4.97%)
Nov 03, 2020 263.72 276.22 263.72 270.94 800,231 +2.90(+1.08%)
Nov 02, 2020 270.90 275.05 263.37 268.04 984,123 -2.01(-0.74%)
Oct 30, 2020 281.89 282.00 266.46 270.05 1,378,500 -14.63(-5.14%)
Oct 29, 2020 290.00 292.48 284.58 284.68 543,276 -2.59(-0.90%)
Oct 28, 2020 297.32 297.32 285.56 287.27 833,647 -15.08(-4.99%)
Oct 27, 2020 300.81 304.74 298.86 302.35 711,727 +5.48(+1.85%)
Oct 26, 2020 295.82 301.26 292.11 296.87 522,322 +0.02(+0.01%)
Oct 23, 2020 292.42 302.11 291.81 296.85 725,500 +6.10(+2.10%)
Oct 22, 2020 294.19 297.85 286.95 290.75 632,198 -4.08(-1.38%)
Oct 21, 2020 305.84 307.64 294.33 294.83 680,759 -8.82(-2.90%)
Oct 20, 2020 302.17 308.78 302.17 303.65 620,024 +1.46(+0.48%)
Oct 19, 2020 308.75 313.99 299.86 302.19 667,084 -4.08(-1.33%)
Oct 16, 2020 309.65 313.10 305.46 306.27 727,200 -1.98(-0.64%)
Oct 15, 2020 296.00 308.51 293.00 308.25 898,606 +7.64(+2.54%)
Oct 14, 2020 307.22 310.80 298.34 300.61 946,884 -7.94(-2.57%)
Oct 13, 2020 308.00 312.00 306.63 308.55 748,657 +1.39(+0.45%)
Oct 12, 2020 298.75 308.75 298.66 307.16 1,161,586 +13.04(+4.43%)
Oct 09, 2020 292.68 297.06 292.33 294.12 513,300 +3.37(+1.16%)
Oct 08, 2020 290.00 290.90 284.03 290.75 551,167 +3.34(+1.16%)
Oct 07, 2020 289.00 290.82 285.57 287.41 541,007 +1.53(+0.54%)
Oct 06, 2020 279.72 291.42 278.11 285.88 1,152,912 +7.43(+2.67%)
Oct 05, 2020 275.14 279.77 273.88 278.45 721,987 +2.89(+1.05%)
Oct 02, 2020 266.20 280.00 266.00 275.56 794,700 -1.48(-0.53%)
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.