Skip to main content

Veeva Systems Inc (NY: VEEV )

229.71 -3.48 (-1.49%)
Official Closing Price Updated: 4:10 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 233.20 238.17 229.43 229.71 1,017,246 -3.48(-1.49%)
Nov 13, 2024 235.95 237.58 233.01 233.19 650,376 -3.33(-1.41%)
Nov 12, 2024 234.70 238.05 232.78 236.52 759,012 -0.35(-0.15%)
Nov 11, 2024 236.00 237.70 231.11 236.87 1,320,272 +1.87(+0.80%)
Nov 08, 2024 233.01 240.68 230.12 235.00 2,472,493 +11.61(+5.20%)
Nov 07, 2024 216.71 225.64 215.91 223.39 1,212,713 +6.94(+3.21%)
Nov 06, 2024 219.65 219.76 214.41 216.45 855,814 +3.80(+1.79%)
Nov 05, 2024 212.92 215.45 212.25 212.65 697,709 +0.12(+0.06%)
Nov 04, 2024 211.94 214.30 210.69 212.53 641,768 -0.25(-0.12%)
Nov 01, 2024 209.62 213.31 208.33 212.78 576,615 +3.95(+1.89%)
Oct 31, 2024 212.41 213.17 208.32 208.83 887,694 -5.91(-2.75%)
Oct 30, 2024 212.97 216.34 212.87 214.74 540,938 +0.89(+0.42%)
Oct 29, 2024 211.63 215.83 211.18 213.85 523,685 +1.72(+0.81%)
Oct 28, 2024 213.09 214.42 211.15 212.13 476,884 -0.10(-0.05%)
Oct 25, 2024 213.00 214.69 211.28 212.23 553,735 -0.38(-0.18%)
Oct 24, 2024 216.79 219.60 212.49 212.61 779,719 -5.12(-2.35%)
Oct 23, 2024 218.89 220.19 217.13 217.73 660,910 -1.82(-0.83%)
Oct 22, 2024 220.92 221.16 217.08 219.55 812,401 -2.35(-1.06%)
Oct 21, 2024 219.53 222.29 217.81 221.90 715,005 +0.58(+0.26%)
Oct 18, 2024 220.00 223.29 217.66 221.32 1,380,738 +4.30(+1.98%)
Oct 17, 2024 216.52 217.33 213.71 217.02 791,863 -0.31(-0.14%)
Oct 16, 2024 211.30 218.66 211.30 217.33 948,695 +7.33(+3.49%)
Oct 15, 2024 210.04 211.22 209.01 210.00 538,134 -0.42(-0.20%)
Oct 14, 2024 211.85 212.52 209.41 210.42 650,934 -0.90(-0.43%)
Oct 11, 2024 211.05 212.87 210.28 211.32 797,108 +1.19(+0.57%)
Oct 10, 2024 205.38 210.63 205.38 210.13 734,316 +3.29(+1.59%)
Oct 09, 2024 204.78 207.66 204.78 206.84 548,231 +2.40(+1.17%)
Oct 08, 2024 203.78 205.82 203.50 204.44 652,355 +2.63(+1.30%)
Oct 07, 2024 203.42 203.69 200.30 201.81 640,267 -2.86(-1.40%)
Oct 04, 2024 206.46 206.46 203.66 204.67 466,920 +0.14(+0.07%)
Oct 03, 2024 207.18 207.53 203.82 204.53 543,775 -2.99(-1.44%)
Oct 02, 2024 207.20 207.93 205.78 207.52 704,325 -0.10(-0.05%)
Oct 01, 2024 210.11 210.11 206.16 207.62 668,257 -2.25(-1.07%)
Sep 30, 2024 210.65 211.44 208.61 209.87 640,581 -0.98(-0.46%)
Sep 27, 2024 210.08 211.26 208.54 210.85 724,246 +1.42(+0.68%)
Sep 26, 2024 206.70 209.78 206.02 209.43 872,135 +4.30(+2.10%)
Sep 25, 2024 208.99 210.07 204.92 205.13 787,800 -2.78(-1.34%)
Sep 24, 2024 210.88 211.70 207.12 207.91 1,060,591 -3.13(-1.48%)
Sep 23, 2024 215.57 215.57 210.65 211.04 960,724 -3.84(-1.79%)
Sep 20, 2024 213.84 214.88 211.56 214.88 1,336,602 +0.49(+0.23%)
Sep 19, 2024 219.08 219.81 213.76 214.39 1,272,355 -1.09(-0.51%)
Sep 18, 2024 215.12 217.20 213.19 215.48 894,387 +0.68(+0.32%)
Sep 17, 2024 217.80 218.98 214.50 214.80 1,030,150 -2.23(-1.03%)
Sep 16, 2024 218.06 218.36 213.34 217.03 1,074,921 -0.92(-0.42%)
Sep 13, 2024 220.31 221.12 216.43 217.95 873,239 -1.99(-0.90%)
Sep 12, 2024 223.95 226.47 218.87 219.94 1,008,936 -3.96(-1.77%)
Sep 11, 2024 221.31 224.49 218.01 223.90 1,307,106 +2.01(+0.91%)
Sep 10, 2024 222.70 224.00 220.90 221.89 1,067,349 -0.70(-0.31%)
Sep 09, 2024 216.21 222.80 215.38 222.59 1,328,224 +6.70(+3.10%)
Sep 06, 2024 217.29 217.67 213.16 215.89 775,935 +0.58(+0.27%)
Sep 05, 2024 215.84 216.21 212.47 215.31 924,725 -1.52(-0.70%)
Sep 04, 2024 214.30 218.00 212.91 216.83 788,052 +1.09(+0.51%)
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.