Skip to main content

Veeva Systems Inc (NY: VEEV )

233.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.22 32.96 32.17 32.95 3,484,343 +0.77(+2.39%)
May 27, 2016 32.58 32.18 32.18 32.18 10,413,100 +2.42(+8.13%)
May 26, 2016 29.95 30.00 29.48 29.76 1,567,433 -0.13(-0.43%)
May 25, 2016 29.81 29.90 29.48 29.89 1,321,901 +0.29(+0.98%)
May 24, 2016 29.60 29.91 29.48 29.60 1,332,397 +0.10(+0.34%)
May 23, 2016 28.88 29.72 28.76 29.50 1,381,636 +0.56(+1.94%)
May 20, 2016 28.34 28.99 28.14 28.94 1,424,751 +0.88(+3.14%)
May 19, 2016 28.15 28.95 27.67 28.06 1,251,984 -0.33(-1.16%)
May 18, 2016 27.80 28.56 27.62 28.39 699,542 +0.57(+2.05%)
May 17, 2016 27.84 28.31 27.62 27.82 1,303,705 -0.07(-0.25%)
May 16, 2016 27.47 27.91 27.26 27.89 698,657 +0.54(+1.97%)
May 13, 2016 27.39 27.59 27.19 27.35 583,923 -0.04(-0.15%)
May 12, 2016 27.59 27.64 27.07 27.39 1,185,786 -0.04(-0.15%)
May 11, 2016 27.13 27.57 27.07 27.43 597,222 +0.19(+0.70%)
May 10, 2016 27.16 27.26 26.85 27.24 327,889 +0.08(+0.29%)
May 09, 2016 27.02 27.32 26.89 27.16 304,059 +0.16(+0.59%)
May 06, 2016 26.55 27.14 26.53 27.00 808,913 +0.29(+1.09%)
May 05, 2016 27.12 27.19 26.65 26.71 701,045 -0.30(-1.11%)
May 04, 2016 27.26 27.34 26.55 27.01 1,133,845 -0.33(-1.21%)
May 03, 2016 27.58 27.58 27.13 27.34 858,854 -0.48(-1.73%)
May 02, 2016 27.54 27.89 27.27 27.82 755,115 +0.31(+1.13%)
Apr 29, 2016 27.40 27.54 27.22 27.51 1,210,002 +0.05(+0.18%)
Apr 28, 2016 27.61 27.95 27.36 27.46 1,338,546 -0.19(-0.69%)
Apr 27, 2016 27.01 27.68 27.01 27.65 774,248 +0.63(+2.33%)
Apr 26, 2016 27.02 27.17 26.74 27.02 621,642 -0.01(-0.04%)
Apr 25, 2016 27.04 27.20 26.81 27.03 887,376 -0.07(-0.26%)
Apr 22, 2016 26.63 27.26 26.62 27.10 1,100,147 +0.44(+1.65%)
Apr 21, 2016 26.10 26.84 26.10 26.66 1,412,129 +0.61(+2.34%)
Apr 20, 2016 25.74 26.09 25.71 26.05 1,098,841 +0.32(+1.24%)
Apr 19, 2016 25.75 25.84 25.41 25.73 1,149,868 +0.03(+0.12%)
Apr 18, 2016 25.50 25.71 25.40 25.70 1,089,874 -0.07(-0.27%)
Apr 15, 2016 26.04 26.04 25.25 25.77 1,659,390 -0.39(-1.49%)
Apr 14, 2016 26.37 26.38 26.04 26.16 659,435 -0.23(-0.87%)
Apr 13, 2016 25.73 26.51 25.61 26.39 624,239 +0.90(+3.53%)
Apr 12, 2016 25.41 25.78 25.32 25.49 803,663 +0.05(+0.20%)
Apr 11, 2016 25.59 25.90 25.33 25.44 794,248 -0.07(-0.27%)
Apr 08, 2016 26.18 26.22 25.26 25.51 587,423 -0.48(-1.85%)
Apr 07, 2016 26.05 26.17 25.75 25.99 818,261 -0.18(-0.69%)
Apr 06, 2016 25.51 26.36 25.50 26.17 940,172 +0.73(+2.87%)
Apr 05, 2016 25.08 25.48 25.02 25.44 1,991,294 +0.13(+0.51%)
Apr 04, 2016 25.04 25.55 25.03 25.31 1,053,203 +0.35(+1.40%)
Apr 01, 2016 24.85 25.14 24.60 24.96 1,105,245 -0.08(-0.32%)
Mar 31, 2016 24.99 25.17 24.72 25.04 1,525,846 +0.10(+0.40%)
Mar 30, 2016 25.00 25.37 24.61 24.94 1,204,540 +0.10(+0.40%)
Mar 29, 2016 24.18 24.85 23.88 24.84 1,190,668 +0.65(+2.69%)
Mar 28, 2016 24.78 24.89 23.93 24.19 1,306,611 -0.52(-2.10%)
Mar 24, 2016 24.41 24.71 24.71 24.71 872,900 +0.16(+0.65%)
Mar 23, 2016 25.69 25.69 24.49 24.55 868,658 -1.14(-4.44%)
Mar 22, 2016 25.38 25.85 25.24 25.69 752,248 +0.15(+0.59%)
Mar 21, 2016 25.74 25.94 25.42 25.54 769,502 -0.30(-1.16%)
Mar 18, 2016 25.38 25.88 25.17 25.84 1,107,315 +0.53(+2.09%)
Mar 17, 2016 25.36 25.48 24.69 25.31 644,097 -0.02(-0.08%)
Mar 16, 2016 25.24 25.69 24.90 25.33 955,644 +0.06(+0.24%)
Mar 15, 2016 26.39 26.39 25.14 25.27 1,004,149 -1.37(-5.14%)
Mar 14, 2016 26.60 26.77 26.00 26.64 702,782 -0.09(-0.34%)
Mar 11, 2016 26.33 26.86 26.00 26.73 1,056,894 +0.62(+2.37%)
Mar 10, 2016 26.75 26.80 26.00 26.11 1,211,800 -0.79(-2.94%)
Mar 09, 2016 26.77 27.03 26.61 26.90 575,848 +0.27(+1.01%)
Mar 08, 2016 27.16 27.36 26.57 26.63 771,606 -0.71(-2.60%)
Mar 07, 2016 26.50 27.57 26.34 27.34 1,148,855 +0.60(+2.24%)
Mar 04, 2016 25.80 26.92 25.49 26.74 1,777,683 +1.04(+4.05%)
Mar 03, 2016 25.84 25.84 25.38 25.70 927,164 -0.06(-0.23%)
Mar 02, 2016 24.33 26.46 24.14 25.76 1,702,999 +0.68(+2.71%)
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.