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 (%)
Mar 31, 2020 156.87 159.12 154.48 156.37 1,739,361 -1.57(-0.99%)
Mar 30, 2020 147.72 158.00 145.24 157.94 1,898,962 +12.39(+8.51%)
Mar 27, 2020 145.13 147.65 141.65 145.55 1,660,400 -1.54(-1.05%)
Mar 26, 2020 135.08 147.36 133.82 147.09 1,657,755 +12.78(+9.52%)
Mar 25, 2020 143.15 147.70 133.57 134.31 1,798,222 -10.62(-7.33%)
Mar 24, 2020 137.65 146.39 136.33 144.93 2,551,336 +12.93(+9.80%)
Mar 23, 2020 132.31 133.00 121.53 132.00 2,470,658 -1.45(-1.09%)
Mar 20, 2020 150.71 151.69 132.76 133.45 3,197,100 -14.19(-9.61%)
Mar 19, 2020 139.93 151.25 137.06 147.64 3,448,476 +7.11(+5.06%)
Mar 18, 2020 125.49 140.86 123.01 140.53 2,462,316 +7.59(+5.71%)
Mar 17, 2020 122.92 132.97 118.11 132.94 2,197,345 +12.01(+9.93%)
Mar 16, 2020 123.00 132.55 120.53 120.93 2,243,611 -17.47(-12.62%)
Mar 13, 2020 139.07 140.77 130.37 138.40 2,149,600 +5.19(+3.90%)
Mar 12, 2020 133.85 142.76 131.41 133.21 3,444,601 -11.17(-7.74%)
Mar 11, 2020 143.23 145.20 139.82 144.38 3,029,651 -1.93(-1.32%)
Mar 10, 2020 142.59 146.84 137.89 146.31 2,743,876 +7.31(+5.26%)
Mar 09, 2020 136.25 143.00 135.90 139.00 2,552,877 -7.25(-4.96%)
Mar 06, 2020 143.11 146.71 141.39 146.25 2,767,700 -0.29(-0.20%)
Mar 05, 2020 142.50 149.75 141.95 146.54 2,411,938 +2.42(+1.68%)
Mar 04, 2020 149.00 150.63 139.51 144.12 3,707,886 +2.62(+1.85%)
Mar 03, 2020 144.00 147.34 138.66 141.50 2,253,112 -2.55(-1.77%)
Mar 02, 2020 142.29 144.48 138.48 144.05 1,868,188 +2.08(+1.47%)
Feb 28, 2020 139.67 144.28 135.12 141.97 2,466,600 -2.46(-1.70%)
Feb 27, 2020 143.98 149.00 141.82 144.43 1,920,964 -3.06(-2.07%)
Feb 26, 2020 150.21 152.65 146.06 147.49 1,502,747 -2.47(-1.65%)
Feb 25, 2020 155.49 156.06 148.05 149.96 1,501,410 -4.06(-2.64%)
Feb 24, 2020 151.45 156.03 151.45 154.02 1,233,033 -5.80(-3.63%)
Feb 21, 2020 164.19 164.23 158.12 159.82 1,013,400 -5.15(-3.12%)
Feb 20, 2020 163.89 166.21 161.72 164.97 1,260,702 +1.08(+0.66%)
Feb 19, 2020 164.19 167.97 163.42 163.89 1,565,047 +1.87(+1.15%)
Feb 18, 2020 159.65 162.42 159.06 162.02 1,664,209 +3.15(+1.98%)
Feb 14, 2020 155.85 159.78 155.30 158.87 1,050,300 +4.92(+3.20%)
Feb 13, 2020 153.40 155.97 152.81 153.95 695,270 -0.52(-0.34%)
Feb 12, 2020 154.30 156.28 152.19 154.47 760,524 +0.45(+0.29%)
Feb 11, 2020 155.14 155.55 152.62 154.02 826,551 +0.59(+0.38%)
Feb 10, 2020 151.63 153.46 151.16 153.43 978,081 +1.80(+1.19%)
Feb 07, 2020 150.80 154.16 149.58 151.63 755,500 +0.52(+0.34%)
Feb 06, 2020 151.90 152.57 149.00 151.11 912,419 -0.39(-0.26%)
Feb 05, 2020 155.75 156.32 150.59 151.50 1,210,104 -2.78(-1.80%)
Feb 04, 2020 150.52 155.01 149.77 154.28 1,305,906 +5.69(+3.83%)
Feb 03, 2020 147.51 148.95 146.00 148.59 736,969 +1.98(+1.35%)
Jan 31, 2020 149.53 150.04 145.42 146.61 1,266,400 -3.64(-2.42%)
Jan 30, 2020 144.55 150.38 144.35 150.25 1,502,759 +4.83(+3.32%)
Jan 29, 2020 146.43 146.72 143.65 145.42 1,129,119 -0.07(-0.05%)
Jan 28, 2020 142.40 145.87 141.83 145.49 937,136 +3.71(+2.62%)
Jan 27, 2020 141.80 143.42 140.90 141.78 1,354,077 -3.41(-2.35%)
Jan 24, 2020 147.00 149.90 145.05 145.19 1,023,800 -0.38(-0.26%)
Jan 23, 2020 146.04 146.63 144.77 145.57 1,038,465 -0.12(-0.08%)
Jan 22, 2020 146.37 147.00 144.90 145.69 1,270,008 -0.40(-0.27%)
Jan 21, 2020 147.80 149.42 145.89 146.09 1,021,905 -1.98(-1.34%)
Jan 17, 2020 147.90 148.97 147.12 148.07 1,007,500 +0.75(+0.51%)
Jan 16, 2020 146.21 147.60 145.07 147.32 1,114,116 +2.89(+2.00%)
Jan 15, 2020 147.55 148.53 144.07 144.43 1,257,719 -3.35(-2.27%)
Jan 14, 2020 149.22 150.20 147.66 147.78 1,302,854 -0.88(-0.59%)
Jan 13, 2020 148.69 150.33 147.70 148.66 1,554,440 +3.15(+2.16%)
Jan 10, 2020 146.72 147.32 144.86 145.51 1,248,300 -0.21(-0.14%)
Jan 09, 2020 142.50 146.23 142.37 145.72 1,759,573 +4.02(+2.84%)
Jan 08, 2020 139.47 142.23 138.95 141.70 1,926,103 +2.50(+1.80%)
Jan 07, 2020 143.29 143.63 139.13 139.20 2,088,743 -5.00(-3.47%)
Jan 06, 2020 141.49 144.33 140.59 144.20 1,306,479 +1.69(+1.19%)
Jan 03, 2020 141.13 143.10 140.85 142.51 849,200 -0.89(-0.62%)
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.