Skip to main content

Veeva Systems Inc (NY: VEEV )

233.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 248.00 250.63 233.44 233.85 2,220,573 -12.34(-5.01%)
Dec 10, 2024 248.70 248.70 243.00 246.19 1,275,713 +0.20(+0.08%)
Dec 09, 2024 250.45 251.19 244.31 245.99 1,842,736 -4.46(-1.78%)
Dec 06, 2024 250.00 258.93 248.40 250.45 2,899,693 +18.79(+8.11%)
Dec 05, 2024 235.00 236.43 230.63 231.66 1,781,897 -6.08(-2.56%)
Dec 04, 2024 230.30 238.22 228.81 237.74 1,724,094 +11.28(+4.98%)
Dec 03, 2024 225.53 228.84 225.39 226.46 913,871 -1.00(-0.44%)
Dec 02, 2024 227.62 229.34 224.16 227.46 1,323,646 -0.39(-0.17%)
Nov 29, 2024 226.10 230.54 226.10 227.85 524,458 +1.09(+0.48%)
Nov 27, 2024 228.75 229.47 226.28 226.76 1,019,269 -0.12(-0.05%)
Nov 26, 2024 226.30 227.74 224.21 226.88 1,044,687 -0.07(-0.03%)
Nov 25, 2024 218.81 227.34 218.11 226.95 2,101,028 +10.37(+4.79%)
Nov 22, 2024 215.50 217.25 212.88 216.58 1,009,823 +2.04(+0.95%)
Nov 21, 2024 210.32 216.07 209.60 214.54 909,521 +3.91(+1.86%)
Nov 20, 2024 211.10 211.33 207.54 210.63 1,187,605 +0.74(+0.35%)
Nov 19, 2024 212.00 213.69 209.79 209.89 1,881,221 -3.79(-1.77%)
Nov 18, 2024 214.00 216.18 212.23 213.68 1,016,973 +0.32(+0.15%)
Nov 15, 2024 227.41 227.41 213.14 213.36 1,860,003 -16.35(-7.12%)
Nov 14, 2024 233.20 238.17 229.43 229.71 1,017,258 -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%)
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.