Veeva Systems Inc (NY: VEEV )

273.07 USD -2.75 (-1.00%)
Official Closing Price Updated: 7:53 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 275.90 277.47 271.93 273.07 644,400 -2.75(-1.00%)
Apr 15, 2021 272.00 277.20 272.00 275.82 630,963 +7.53(+2.81%)
Apr 14, 2021 270.66 274.58 268.11 268.29 720,151 -2.37(-0.88%)
Apr 13, 2021 265.00 274.27 264.51 270.66 889,642 +7.62(+2.90%)
Apr 12, 2021 263.00 265.70 260.00 263.04 747,690 -1.19(-0.45%)
Apr 09, 2021 262.16 264.25 259.04 264.23 728,700 +0.85(+0.32%)
Apr 08, 2021 265.18 269.00 262.35 263.38 716,587 +3.00(+1.15%)
Apr 07, 2021 265.34 265.34 257.75 260.38 783,191 -5.05(-1.90%)
Apr 06, 2021 265.45 267.35 260.51 265.43 1,210,375 +1.86(+0.71%)
Apr 05, 2021 265.98 268.00 262.24 263.57 1,016,718 -4.20(-1.57%)
Apr 01, 2021 265.54 271.89 264.90 267.77 908,700 +6.53(+2.50%)
Mar 31, 2021 255.37 263.19 254.67 261.24 1,191,441 +11.81(+4.73%)
Mar 30, 2021 249.58 250.95 245.74 249.43 747,954 -0.47(-0.19%)
Mar 29, 2021 252.35 253.70 247.11 249.90 865,625 -4.50(-1.77%)
Mar 26, 2021 250.00 254.65 248.47 254.40 727,600 +5.03(+2.02%)
Mar 25, 2021 250.00 250.79 244.16 249.37 1,347,341 -5.02(-1.97%)
Mar 24, 2021 267.30 267.30 253.88 254.39 1,051,366 -10.55(-3.98%)
Mar 23, 2021 268.00 268.37 263.73 264.94 853,497 -2.33(-0.87%)
Mar 22, 2021 259.89 269.75 259.89 267.27 1,062,199 +6.96(+2.67%)
Mar 19, 2021 253.74 260.88 252.33 260.31 1,318,600 +7.13(+2.82%)
Mar 18, 2021 255.60 258.57 252.86 253.18 841,557 -6.21(-2.39%)
Mar 17, 2021 257.95 262.09 253.37 259.39 725,035 -1.68(-0.64%)
Mar 16, 2021 264.12 268.00 259.23 261.07 647,984 -0.66(-0.25%)
Mar 15, 2021 260.16 262.77 255.66 261.73 516,129 +3.96(+1.54%)
Mar 12, 2021 256.66 258.54 247.31 257.77 861,400 -3.50(-1.34%)
Mar 11, 2021 257.14 263.64 254.31 261.27 796,621 +10.68(+4.26%)
Mar 10, 2021 256.74 258.00 249.84 250.59 968,731 -0.31(-0.12%)
Mar 09, 2021 250.46 258.15 249.31 250.90 1,195,192 +9.73(+4.03%)
Mar 08, 2021 253.23 257.84 239.41 241.17 1,438,045 -13.62(-5.35%)
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%)
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.