VEEV - Veeva Systems Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019174.48176.90170.58171.04171.041,160,949
Jul 15, 2019175.58176.06173.69174.33174.33662,800
Jul 12, 2019176.00176.64173.01175.09175.09885,000
Jul 11, 2019175.28175.78173.30175.65175.65921,100
Jul 10, 2019172.51176.62171.96173.82173.821,194,500
Jul 09, 2019167.38172.16166.78171.91171.911,000,600
Jul 08, 2019169.40169.50166.91167.87167.87730,100
Jul 05, 2019167.84170.69165.70170.05170.05747,000
Jul 03, 2019167.16168.73166.55168.68168.68764,700
Jul 02, 2019163.47166.73162.59166.60166.601,717,700
Jul 01, 2019165.62165.62160.84163.47163.471,095,000
Jun 28, 2019161.00162.31157.99162.11162.112,241,900
Jun 27, 2019157.24160.99155.00160.51160.512,487,200
Jun 26, 2019159.32161.00155.52155.52155.522,374,400
Jun 25, 2019164.37164.95155.78157.16157.163,460,400
Jun 24, 2019169.38170.07162.15162.97162.972,976,900
Jun 21, 2019171.00171.20167.85168.93168.931,832,900
Jun 20, 2019172.51173.65168.68171.15171.151,938,100
Jun 19, 2019167.63170.04165.76169.79169.791,431,500
Jun 18, 2019167.90169.79166.84167.22167.22888,900
Jun 17, 2019165.60167.36164.60166.46166.46915,500
Jun 14, 2019166.04167.37164.50164.63164.63747,800
Jun 13, 2019167.50168.46165.27166.33166.33868,100
Jun 12, 2019164.75167.92164.08167.02167.021,715,100
Jun 11, 2019163.95165.49160.39164.44164.441,221,600
Jun 10, 2019166.42166.93162.36162.51162.512,039,000
Jun 07, 2019160.59164.60160.04162.20162.201,949,700
Jun 06, 2019158.35161.78157.26159.00159.001,993,400
Jun 05, 2019156.86159.80154.90158.09158.091,951,100
Jun 04, 2019150.33155.97149.85155.58155.582,324,200
Jun 03, 2019154.86156.00147.64149.21149.212,287,900
May 31, 2019152.40156.98151.01154.29154.292,851,800
May 30, 2019147.60156.93145.50154.30154.306,239,900
May 29, 2019138.89138.91134.02134.49134.492,363,100
May 28, 2019140.00142.50139.41139.54139.541,780,600
May 24, 2019138.50142.02138.42139.39139.391,411,800
May 23, 2019142.64143.19138.89140.94140.941,127,600
May 22, 2019141.78145.08141.21144.43144.43736,500
May 21, 2019142.12144.00142.12143.11143.11833,300
May 20, 2019139.20141.40137.30140.66140.66911,900
May 17, 2019141.84144.69139.62141.76141.761,012,000
May 16, 2019142.69145.70142.62144.21144.211,322,700
May 15, 2019139.00143.90138.96142.60142.60951,300
May 14, 2019137.24141.46136.81140.00140.001,700,900
May 13, 2019140.11141.23134.72134.92134.921,421,200
May 10, 2019141.28145.23139.93144.53144.53857,200
May 09, 2019139.81143.17137.54142.08142.08591,000
May 08, 2019139.51142.25138.59141.41141.41503,400
May 07, 2019141.24142.57138.42139.62139.62778,000
May 06, 2019138.12143.42138.12142.94142.94797,000
May 03, 2019141.88143.96140.56142.58142.58717,600
May 02, 2019138.10141.36137.24140.91140.91604,900
May 01, 2019141.12141.74138.01138.39138.39778,600
Apr 30, 2019141.03141.92138.72139.87139.87753,500
Apr 29, 2019140.00142.21140.00141.55141.551,127,900
Apr 26, 2019137.07139.75136.28139.24139.24870,000
Apr 25, 2019137.40138.88135.24137.11137.11695,100
Apr 24, 2019137.00138.05135.59136.65136.65823,400
Apr 23, 2019134.14137.53133.95136.54136.541,233,600
Apr 22, 2019127.48134.32127.48134.06134.061,052,300
Apr 18, 2019128.35129.26125.07127.83127.831,436,700
Apr 17, 2019134.42134.85128.50128.82128.821,430,900
Apr 16, 2019134.06135.86132.78133.30133.301,229,600
Apr 15, 2019134.63135.23132.06132.63132.631,276,100
Apr 12, 2019136.89137.26134.64134.75134.751,149,300
Apr 11, 2019136.11136.65134.58135.49135.49918,900
Apr 10, 2019132.03136.97132.03135.96135.961,624,600
Apr 09, 2019130.64132.65130.24131.88131.88806,600
Apr 08, 2019130.08130.99127.35130.98130.98881,700
Apr 05, 2019129.72130.80128.75130.20130.20890,200
Apr 04, 2019131.48131.88126.54129.07129.071,370,700
Apr 03, 2019129.71131.47129.15130.96130.961,015,300
Apr 02, 2019127.29128.91126.46128.70128.70676,800
Apr 01, 2019128.00129.87125.56126.76126.76847,200
Mar 29, 2019125.36127.00124.30126.86126.86812,200
Mar 28, 2019124.00124.67122.09124.09124.09688,500
Mar 27, 2019125.54125.82120.52123.44123.44895,300
Mar 26, 2019125.14125.89123.94125.57125.57889,900
Mar 25, 2019122.72124.11121.58123.45123.451,035,900
Mar 22, 2019127.53127.86122.26123.12123.121,423,300
Mar 21, 2019123.99128.82123.95128.62128.621,013,100
Mar 20, 2019124.14125.39122.17124.57124.57840,200
Mar 19, 2019122.94124.53120.99124.17124.171,037,300
Mar 18, 2019122.74124.00120.38122.45122.451,132,100
Mar 15, 2019122.58123.60122.11122.36122.363,262,700
Mar 14, 2019121.25122.63120.52122.32122.321,219,200
Mar 13, 2019119.72122.66119.05121.40121.401,223,700
Mar 12, 2019119.09119.79117.50119.04119.041,348,200
Mar 11, 2019115.03118.73115.00118.48118.481,580,500
Mar 08, 2019111.04114.70110.23114.54114.541,916,900
Mar 07, 2019113.06115.17112.06113.78113.781,237,000
Mar 06, 2019115.07115.14111.90113.45113.451,372,300
Mar 05, 2019114.27116.56113.53115.53115.53980,500
Mar 04, 2019121.20121.49111.64115.24115.242,297,800
Mar 01, 2019118.85120.69117.77120.24120.241,428,600
Feb 28, 2019116.00119.63115.78117.91117.911,709,300
Feb 27, 2019118.83124.00113.84116.24116.243,424,200
Feb 26, 2019119.49120.39117.72119.72119.722,246,000
Feb 25, 2019120.10121.19118.90119.78119.781,603,500
Feb 22, 2019117.33119.35117.13118.69118.691,254,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...