Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
249.49-12.92 (-4.92%)
At close: 04:00PM EST
249.41 -0.08 (-0.03%)
After hours: 07:55PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021261.96264.00247.03249.49249.491,799,300
Dec 02, 2021245.62263.19243.70262.41262.413,196,900
Dec 01, 2021286.43287.50271.28272.12272.121,434,000
Nov 30, 2021295.28296.66280.04282.58282.581,782,600
Nov 29, 2021291.76296.00289.71294.09294.091,085,500
Nov 26, 2021292.92297.93288.40289.58289.58399,000
Nov 24, 2021287.28292.73282.31291.00291.001,054,300
Nov 23, 2021288.82290.71282.00288.42288.421,057,000
Nov 22, 2021305.28305.28291.94292.05292.051,053,300
Nov 19, 2021307.90310.75304.46305.14305.14457,200
Nov 18, 2021316.88316.88306.25307.41307.41544,800
Nov 17, 2021321.07321.07313.69315.15315.15282,900
Nov 16, 2021314.34320.08314.31319.86319.86434,500
Nov 15, 2021317.07319.34315.09315.54315.54252,400
Nov 12, 2021316.46319.55314.34317.67317.67331,600
Nov 11, 2021314.94315.68312.31312.93312.93217,900
Nov 10, 2021316.92321.57311.43313.78313.78373,100
Nov 09, 2021320.09322.52318.65320.09320.09283,400
Nov 08, 2021319.39322.52316.70320.45320.45428,400
Nov 05, 2021317.72323.46315.79318.82318.82392,300
Nov 04, 2021319.00321.87317.58320.01320.01388,400
Nov 03, 2021316.20318.55311.71318.16318.16285,600
Nov 02, 2021315.86316.16312.01316.03316.03434,200
Nov 01, 2021317.13320.53313.33314.81314.81477,000
Oct 29, 2021312.66320.80312.15317.01317.01628,900
Oct 28, 2021313.69319.82311.55314.26314.26739,200
Oct 27, 2021323.80325.66312.93313.46313.46837,800
Oct 26, 2021322.95325.01321.13322.99322.99538,700
Oct 25, 2021321.00325.38316.87321.65321.65889,600
Oct 22, 2021325.82327.78320.30320.56320.56470,800
Oct 21, 2021321.60325.85320.56325.25325.25896,600
Oct 20, 2021320.00323.93318.92320.00320.00754,800
Oct 19, 2021312.35319.96311.50319.24319.24727,500
Oct 18, 2021308.29311.28306.69310.49310.49592,300
Oct 15, 2021308.17311.51306.07309.44309.44537,300
Oct 14, 2021303.23310.55303.23308.29308.29873,700
Oct 13, 2021288.06299.81288.06299.00299.001,071,600
Oct 12, 2021285.97289.37284.20286.00286.00486,700
Oct 11, 2021285.90287.50283.23284.20284.20576,500
Oct 08, 2021289.25289.65283.71286.50286.50798,300
Oct 07, 2021284.07290.60283.64288.00288.00677,200
Oct 06, 2021279.62284.27278.04282.25282.25526,300
Oct 05, 2021279.67282.88279.67280.00280.00578,600
Oct 04, 2021285.42285.42275.85279.56279.56722,600
Oct 01, 2021288.57288.60281.41287.28287.28416,300
Sep 30, 2021284.00289.48284.00288.17288.17955,700
Sep 29, 2021287.80289.00282.55282.94282.94699,900
Sep 28, 2021289.82290.78284.21285.12285.12623,000
Sep 27, 2021296.38297.00290.68294.92294.92911,200
Sep 24, 2021298.55299.94295.24299.93299.93410,500
Sep 23, 2021299.10301.27296.61298.70298.70571,800
Sep 22, 2021300.00300.00296.89297.45297.45719,100
Sep 21, 2021298.92300.80297.40298.64298.64336,800
Sep 20, 2021298.67302.00293.27297.35297.35559,400
Sep 17, 2021304.98307.05301.49302.14302.141,935,300
Sep 16, 2021298.55305.05298.55305.00305.00881,800
Sep 15, 2021299.44301.46296.74299.74299.74545,000
Sep 14, 2021299.52300.75297.25299.01299.01476,400
Sep 13, 2021304.19304.19297.12298.98298.98674,900
Sep 10, 2021306.50307.96302.32302.82302.82813,100
Sep 09, 2021306.97310.83305.85306.13306.13629,100
Sep 08, 2021308.93313.68306.60307.25307.25847,000
Sep 07, 2021316.46317.52308.16309.72309.721,032,500
Sep 03, 2021315.94319.00313.21317.64317.641,192,900
Sep 02, 2021313.89316.77306.54315.94315.943,696,100
Sep 01, 2021333.56336.13328.67333.82333.821,068,500
Aug 31, 2021333.91334.37329.34331.98331.98693,600
Aug 30, 2021330.68336.52330.68332.65332.65436,500
Aug 27, 2021325.69332.83323.13330.42330.42695,600
Aug 26, 2021327.00331.55324.29324.56324.56421,700
Aug 25, 2021322.35326.78321.00326.02326.02775,900
Aug 24, 2021323.26326.98321.27321.83321.83694,700
Aug 23, 2021321.78323.75320.17322.44322.44779,700
Aug 20, 2021320.70322.87317.52320.72320.72728,700
Aug 19, 2021315.59321.74315.59317.89317.891,066,500
Aug 18, 2021318.20320.43316.65316.65316.65587,300
Aug 17, 2021317.38319.83315.33318.13318.13604,800
Aug 16, 2021322.38322.75317.75319.22319.22770,500
Aug 13, 2021320.28322.55317.56321.80321.80774,400
Aug 12, 2021319.73325.32318.87320.50320.50588,200
Aug 11, 2021322.00322.95313.89319.09319.091,308,400
Aug 10, 2021333.89333.93319.50319.85319.851,588,400
Aug 09, 2021339.95339.95332.01332.34332.34887,200
Aug 06, 2021340.23342.30336.27338.82338.82322,100
Aug 05, 2021341.88343.96339.47341.00341.00370,000
Aug 04, 2021338.15341.94335.79340.98340.98615,500
Aug 03, 2021334.16338.69332.37338.05338.05392,300
Aug 02, 2021333.73334.75328.00332.78332.78411,700
Jul 30, 2021327.50334.34326.95332.71332.71374,600
Jul 29, 2021330.67335.00329.31332.61332.61269,200
Jul 28, 2021326.50333.60326.50332.10332.10402,400
Jul 27, 2021327.36328.61322.25326.43326.43362,600
Jul 26, 2021334.10334.10327.44328.38328.38342,100
Jul 23, 2021328.54333.56326.91333.06333.06438,600
Jul 22, 2021325.21329.01324.03328.07328.07299,000
Jul 21, 2021327.56329.07320.25323.87323.87489,300
Jul 20, 2021318.64327.10316.43323.96323.96837,300
Jul 19, 2021313.04318.73310.80317.69317.69469,500
Jul 16, 2021314.71317.28312.92315.40315.40354,100
Jul 15, 2021314.81315.00309.60312.92312.92520,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement