Indicators

Veeva Systems Inc (NY: VEEV )

198.56 -3.02 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.03	28.00	26.48	27.12	5,001,496	-1.88(-6.48%)
May 28, 2015	27.91	29.09	27.47	29.00	2,820,510	+1.21(+4.35%)
May 27, 2015	28.38	28.75	27.70	27.79	1,259,065	-0.78(-2.73%)
May 26, 2015	27.86	28.89	27.83	28.57	1,053,254	+0.67(+2.40%)
May 22, 2015	27.95	27.90	27.90	27.90	611,400	-0.04(-0.14%)
May 21, 2015	27.83	28.00	27.55	27.94	715,331	+0.18(+0.65%)
May 20, 2015	27.49	27.93	27.31	27.76	465,248	+0.37(+1.35%)
May 19, 2015	28.00	28.00	27.35	27.39	664,172	-0.58(-2.07%)
May 18, 2015	27.07	27.99	27.07	27.97	975,864	+0.77(+2.83%)
May 15, 2015	27.38	27.47	27.05	27.20	351,780	-0.31(-1.13%)
May 14, 2015	27.20	27.51	26.87	27.51	483,914	+0.60(+2.23%)
May 13, 2015	27.08	27.25	26.80	26.91	465,777	-0.13(-0.48%)
May 12, 2015	27.16	27.34	26.60	27.04	489,745	-0.49(-1.78%)
May 11, 2015	27.21	27.78	27.21	27.53	492,593	+0.30(+1.10%)
May 08, 2015	27.08	27.50	27.08	27.23	439,362	+0.23(+0.85%)
May 07, 2015	27.15	27.16	26.79	27.00	429,406	-0.13(-0.48%)
May 06, 2015	26.58	27.18	26.58	27.13	781,939	+0.67(+2.53%)
May 05, 2015	27.09	27.35	26.41	26.46	711,010	-0.81(-2.97%)
May 04, 2015	27.09	27.63	27.08	27.27	480,742	+0.28(+1.04%)

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.