Veeva Systems Inc (NY: VEEV )

254.79 USD -1.34 (-0.52%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 287.93 294.92 287.46 293.71 1,008,755 +13.60(+4.86%)
Feb 26, 2021 281.47 284.00 271.57 280.11 1,216,200 -0.85(-0.30%)
Feb 25, 2021 288.70 292.64 278.34 280.96 786,266 -10.18(-3.50%)
Feb 24, 2021 292.00 293.98 286.75 291.14 805,407 +0.14(+0.05%)
Feb 23, 2021 282.21 292.05 273.20 291.00 1,285,569 -2.11(-0.72%)
Feb 22, 2021 310.00 311.88 286.27 293.11 2,260,661 -20.71(-6.60%)
Feb 19, 2021 315.54 319.85 312.81 313.82 938,300 +1.66(+0.53%)
Feb 18, 2021 311.90 316.95 308.68 312.16 727,934 -4.13(-1.31%)
Feb 17, 2021 316.45 318.20 308.83 316.29 665,118 -1.80(-0.57%)
Feb 16, 2021 321.08 325.54 313.01 318.09 661,606 +0.06(+0.02%)
Feb 12, 2021 311.00 318.57 307.06 318.03 651,300 +8.63(+2.79%)
Feb 11, 2021 313.80 316.83 307.55 309.40 626,779 -1.55(-0.50%)
Feb 10, 2021 306.42 319.68 305.46 310.95 1,030,637 +6.51(+2.14%)
Feb 09, 2021 297.57 306.67 297.45 304.44 761,599 +6.87(+2.31%)
Feb 08, 2021 298.91 303.17 295.29 297.57 644,522 -0.58(-0.19%)
Feb 05, 2021 290.21 298.60 289.86 298.15 706,300 +8.15(+2.81%)
Feb 04, 2021 286.98 290.00 285.01 290.00 389,088 +3.95(+1.38%)
Feb 03, 2021 292.00 292.94 285.83 286.05 464,693 -4.93(-1.69%)
Feb 02, 2021 288.54 294.33 287.26 290.98 758,402 +8.07(+2.85%)
Feb 01, 2021 276.88 285.22 276.55 282.91 578,309 +6.47(+2.34%)
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 292.61 294.76 289.48 292.22 680,887 -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 274.45 276.86 268.13 271.01 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%)
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.