Skip to main content

Veeva Systems Inc (NY: VEEV )

222.07 -1.93 (-0.86%)
Streaming Delayed Price Updated: 2:16 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 222.00 225.37 221.75 224.00 790,762 +2.36(+1.06%)
Feb 23, 2024 223.00 224.67 219.80 221.64 642,249 -0.53(-0.24%)
Feb 22, 2024 220.75 222.66 217.60 222.17 870,440 +5.80(+2.68%)
Feb 21, 2024 215.52 217.13 214.20 216.37 747,827 -2.39(-1.09%)
Feb 20, 2024 217.75 220.07 216.11 218.76 951,870 -0.59(-0.27%)
Feb 16, 2024 222.60 223.37 219.31 219.35 1,014,281 -4.21(-1.88%)
Feb 15, 2024 222.11 224.28 221.06 223.56 740,834 +2.89(+1.31%)
Feb 14, 2024 215.89 222.10 215.12 220.67 934,293 +6.74(+3.15%)
Feb 13, 2024 212.00 217.00 211.46 213.93 992,261 -4.53(-2.07%)
Feb 12, 2024 216.78 220.19 216.78 218.46 854,882 +1.70(+0.78%)
Feb 09, 2024 216.25 220.41 215.98 216.76 946,744 +1.37(+0.64%)
Feb 08, 2024 214.00 217.69 213.60 215.39 775,693 +0.83(+0.39%)
Feb 07, 2024 210.50 214.97 209.71 214.56 959,409 +5.23(+2.50%)
Feb 06, 2024 206.26 210.41 205.71 209.33 834,744 +5.09(+2.49%)
Feb 05, 2024 205.97 206.32 201.24 204.24 791,054 -2.56(-1.24%)
Feb 02, 2024 204.00 208.07 202.34 206.80 864,446 +2.81(+1.38%)
Feb 01, 2024 203.71 206.45 198.22 203.99 2,105,094 -3.42(-1.65%)
Jan 31, 2024 210.00 213.35 207.40 207.41 993,820 -3.50(-1.66%)
Jan 30, 2024 213.95 214.54 210.51 210.91 765,293 -2.51(-1.18%)
Jan 29, 2024 209.25 213.43 208.07 213.42 993,774 +4.69(+2.25%)
Jan 26, 2024 208.20 209.88 207.78 208.73 407,751 +0.53(+0.25%)
Jan 25, 2024 209.63 209.64 206.22 208.20 612,345 -0.89(-0.43%)
Jan 24, 2024 212.02 214.15 208.95 209.09 717,208 -2.69(-1.27%)
Jan 23, 2024 210.00 212.42 208.72 211.78 639,509 +2.40(+1.15%)
Jan 22, 2024 208.94 210.69 207.53 209.38 972,986 +2.23(+1.08%)
Jan 19, 2024 204.52 207.83 202.00 207.15 808,146 +2.65(+1.30%)
Jan 18, 2024 202.00 204.61 200.74 204.50 795,344 +2.61(+1.29%)
Jan 17, 2024 204.72 205.92 201.51 201.89 1,301,933 -5.33(-2.57%)
Jan 16, 2024 206.92 208.69 204.65 207.22 1,118,427 -1.47(-0.70%)
Jan 12, 2024 203.80 209.44 203.28 208.69 2,002,873 +4.46(+2.18%)
Jan 11, 2024 195.00 204.61 194.05 204.23 1,687,632 +10.34(+5.33%)
Jan 10, 2024 193.70 195.29 191.38 193.89 591,214 +0.89(+0.46%)
Jan 09, 2024 189.41 193.28 189.41 193.00 875,080 +2.46(+1.29%)
Jan 08, 2024 185.41 190.57 182.77 190.54 991,999 +4.85(+2.61%)
Jan 05, 2024 184.14 187.35 184.14 185.69 708,618 -0.42(-0.23%)
Jan 04, 2024 184.82 186.59 184.37 186.11 670,840 +0.92(+0.50%)
Jan 03, 2024 187.00 188.41 185.05 185.19 1,154,124 -3.99(-2.11%)
Jan 02, 2024 191.16 191.51 187.89 189.18 1,015,180 -3.34(-1.73%)
Dec 29, 2023 193.87 196.26 192.50 192.52 979,510 -1.49(-0.77%)
Dec 28, 2023 191.07 194.37 191.06 194.01 884,664 +3.16(+1.66%)
Dec 27, 2023 190.96 191.70 188.77 190.85 1,115,011 +0.79(+0.42%)
Dec 26, 2023 190.95 191.91 190.03 190.06 797,173 -0.79(-0.41%)
Dec 22, 2023 188.25 191.15 187.46 190.85 1,349,241 +3.83(+2.05%)
Dec 21, 2023 185.48 188.54 184.72 187.02 1,619,714 +4.04(+2.21%)
Dec 20, 2023 182.90 186.55 181.13 182.98 1,590,104 -0.42(-0.23%)
Dec 19, 2023 183.60 184.24 181.95 183.40 1,677,716 +1.35(+0.74%)
Dec 18, 2023 180.80 183.39 180.50 182.05 1,462,941 +1.38(+0.76%)
Dec 15, 2023 183.11 187.25 180.23 180.67 2,381,403 -2.17(-1.19%)
Dec 14, 2023 179.74 184.62 179.65 182.84 2,415,622 +5.47(+3.08%)
Dec 13, 2023 175.61 177.37 172.74 177.37 2,105,460 +2.21(+1.26%)
Dec 12, 2023 174.52 176.16 172.98 175.16 1,768,681 +0.68(+0.39%)
Dec 11, 2023 171.55 174.62 169.97 174.48 1,684,505 +1.77(+1.02%)
Dec 08, 2023 174.85 175.41 171.56 172.71 1,388,568 -0.24(-0.14%)
Dec 07, 2023 173.33 174.70 165.12 172.95 2,913,684 -5.44(-3.05%)
Dec 06, 2023 179.00 181.26 178.00 178.39 2,419,831 +0.43(+0.24%)
Dec 05, 2023 178.24 179.53 176.41 177.96 1,232,352 -1.05(-0.59%)
Dec 04, 2023 176.98 180.48 176.19 179.01 1,298,580 +0.17(+0.10%)
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.