VEEV - Veeva Systems Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019147.83150.28147.00149.63149.632,218,100
Sep 19, 2019146.16147.75145.35147.43147.43909,400
Sep 18, 2019148.00149.16143.14146.62146.621,174,800
Sep 17, 2019146.15149.70145.92148.72148.721,677,700
Sep 16, 2019138.68146.32138.20146.15146.151,952,400
Sep 13, 2019142.24142.85139.13139.82139.822,159,500
Sep 12, 2019144.50146.85142.75142.90142.901,390,000
Sep 11, 2019145.28146.94142.55143.01143.011,334,500
Sep 10, 2019143.10145.44137.76145.12145.123,414,000
Sep 09, 2019158.34158.34143.51144.51144.513,426,500
Sep 06, 2019160.58161.29157.00157.33157.331,130,500
Sep 05, 2019158.04159.74155.48159.42159.42926,600
Sep 04, 2019158.01158.77155.18156.51156.511,427,300
Sep 03, 2019159.68160.48155.91157.81157.811,646,600
Aug 30, 2019169.64170.35159.64160.38160.382,052,700
Aug 29, 2019165.00169.17160.37168.62168.622,208,500
Aug 28, 2019167.61167.95154.50164.12164.124,611,800
Aug 27, 2019165.24166.98162.12163.41163.412,879,400
Aug 26, 2019160.48163.18159.00162.67162.671,259,500
Aug 23, 2019161.00164.20157.54158.13158.131,238,900
Aug 22, 2019162.72164.19157.75159.52159.52785,600
Aug 21, 2019159.32162.20158.17161.98161.98751,600
Aug 20, 2019157.20159.40156.08157.67157.67845,300
Aug 19, 2019162.00162.50157.68158.10158.101,063,100
Aug 16, 2019160.61162.00158.66160.34160.34698,700
Aug 15, 2019158.00159.39157.05158.60158.60839,900
Aug 14, 2019158.95160.68155.21156.87156.87925,700
Aug 13, 2019158.65163.89158.29162.34162.34916,300
Aug 12, 2019161.08161.59157.35160.04160.04655,300
Aug 09, 2019161.64163.28160.26162.16162.16662,400
Aug 08, 2019160.99165.13160.68163.30163.301,261,600
Aug 07, 2019159.33161.36157.36159.85159.85963,600
Aug 06, 2019158.74161.65158.50160.42160.421,199,600
Aug 05, 2019156.75158.58153.21155.99155.991,769,800
Aug 02, 2019164.31164.70159.79162.81162.811,055,000
Aug 01, 2019165.52169.20164.40165.24165.241,169,000
Jul 31, 2019162.39168.12161.83165.90165.901,811,300
Jul 30, 2019161.17163.94159.65161.73161.732,340,000
Jul 29, 2019169.89170.00159.26161.75161.752,626,000
Jul 26, 2019168.46171.29167.83170.47170.47884,500
Jul 25, 2019166.03169.51163.69167.72167.721,201,500
Jul 24, 2019165.95167.08164.60166.06166.062,571,200
Jul 23, 2019168.91169.16163.32165.73165.731,720,100
Jul 22, 2019170.23170.92168.42168.78168.78970,600
Jul 19, 2019174.13174.26169.36169.49169.49800,100
Jul 18, 2019172.61174.24171.25173.17173.17803,100
Jul 17, 2019170.72173.08170.06172.75172.75845,400
Jul 16, 2019174.48176.90170.58171.04171.041,167,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...