Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,011.50
+4.25(+0.11%)
Dow Futures
32,662.00
+31.00(+0.10%)
Nasdaq Futures
12,812.25
+23.75(+0.19%)
Russell 2000 Futures
1,770.10
+2.80(+0.16%)
Crude Oil
72.92
+0.11(+0.15%)
Gold
1,959.60
+5.80(+0.30%)

Advertisement

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

177.54

+1.96

(+1.12%)

At close: 04:00PM EDT

177.80

+0.26

(+0.15%)

After hours:

04:17PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	176.98	178.88	175.90	177.54	177.54	830,774
Mar 24, 2023	173.50	175.88	172.11	175.58	175.58	514,900
Mar 23, 2023	175.90	176.07	171.91	174.07	174.07	842,100
Mar 22, 2023	176.97	178.43	173.63	173.86	173.86	633,400
Mar 21, 2023	174.62	177.39	174.50	177.08	177.08	609,800
Mar 20, 2023	171.85	173.68	169.85	173.54	173.54	906,400
Mar 17, 2023	174.63	175.41	171.53	172.63	172.63	1,182,100
Mar 16, 2023	170.84	176.50	170.07	175.78	175.78	960,900
Mar 15, 2023	170.99	172.28	167.91	170.84	170.84	716,600
Mar 14, 2023	172.14	174.02	171.05	173.08	173.08	1,005,700
Mar 13, 2023	164.14	170.88	161.38	169.05	169.05	1,263,000
Mar 10, 2023	169.42	170.18	163.31	164.63	164.63	927,600
Mar 09, 2023	172.18	174.64	168.96	169.36	169.36	1,332,100
Mar 08, 2023	174.47	175.21	172.36	172.63	172.63	785,700
Mar 07, 2023	176.99	180.68	175.00	175.07	175.07	825,000
Mar 06, 2023	180.65	181.70	176.18	176.37	176.37	1,182,100
Mar 03, 2023	173.40	183.76	173.40	180.05	180.05	2,199,900
Mar 02, 2023	178.87	178.87	168.16	173.56	173.56	2,691,200
Mar 01, 2023	166.86	167.36	164.08	166.13	166.13	2,061,300
Feb 28, 2023	165.72	167.72	164.89	165.66	165.66	1,410,500
Feb 27, 2023	166.46	168.42	164.80	165.75	165.75	1,222,400
Feb 24, 2023	167.73	168.34	164.75	165.11	165.11	1,272,500
Feb 23, 2023	171.01	171.81	167.91	170.52	170.52	1,011,100
Feb 22, 2023	169.69	172.91	169.08	171.03	171.03	1,173,000
Feb 21, 2023	168.00	169.97	166.91	169.63	169.63	957,600
Feb 17, 2023	172.75	172.75	168.93	170.49	170.49	727,700
Feb 16, 2023	172.94	174.75	171.94	173.03	173.03	746,600
Feb 15, 2023	171.67	175.38	170.40	175.12	175.12	953,800
Feb 14, 2023	170.24	173.90	169.09	171.93	171.93	484,200
Feb 13, 2023	169.63	174.12	168.95	171.64	171.64	703,800
Feb 10, 2023	171.82	171.85	166.68	168.61	168.61	1,414,200
Feb 09, 2023	179.29	179.39	173.14	173.15	173.15	984,400
Feb 08, 2023	177.22	180.21	175.67	176.27	176.27	1,132,400
Feb 07, 2023	173.52	179.91	172.77	178.62	178.62	751,900
Feb 06, 2023	176.24	177.61	172.56	174.07	174.07	705,800
Feb 03, 2023	176.91	182.09	176.65	178.35	178.35	1,364,900
Feb 02, 2023	177.58	183.77	177.58	181.08	181.08	1,168,600
Feb 01, 2023	171.18	174.47	168.77	173.37	173.37	817,600
Jan 31, 2023	170.47	172.15	168.21	170.55	170.55	578,700
Jan 30, 2023	169.90	172.58	169.73	170.54	170.54	719,400
Jan 27, 2023	168.15	172.00	168.15	171.45	171.45	450,800
Jan 26, 2023	172.75	172.75	169.26	169.99	169.99	613,600
Jan 25, 2023	165.30	170.58	163.21	170.17	170.17	863,300
Jan 24, 2023	169.01	171.36	166.85	168.09	168.09	975,600
Jan 23, 2023	163.65	169.06	162.02	168.70	168.70	883,600
Jan 20, 2023	159.19	162.53	158.50	162.44	162.44	730,800
Jan 19, 2023	158.85	161.46	157.31	158.27	158.27	738,600
Jan 18, 2023	165.19	166.97	159.34	160.27	160.27	1,225,200
Jan 17, 2023	163.16	165.45	160.68	163.63	163.63	854,400
Jan 13, 2023	160.68	164.66	160.68	164.24	164.24	551,900
Jan 12, 2023	166.71	166.71	161.31	162.57	162.57	840,400
Jan 11, 2023	162.34	165.31	160.04	165.31	165.31	876,800
Jan 10, 2023	157.97	161.69	157.14	161.20	161.20	1,422,700
Jan 09, 2023	161.56	163.84	161.04	161.08	161.08	1,144,500
Jan 06, 2023	161.76	161.96	157.00	159.61	159.61	735,400
Jan 05, 2023	164.51	164.96	160.41	161.12	161.12	1,014,900
Jan 04, 2023	164.30	166.43	162.28	166.43	166.43	1,272,900
Jan 03, 2023	163.63	164.02	158.75	159.62	159.62	816,800
Dec 30, 2022	160.43	161.65	158.25	161.38	161.38	912,200
Dec 29, 2022	162.34	164.76	161.72	163.18	163.18	749,600
Dec 28, 2022	157.92	161.09	157.15	160.91	160.91	799,000
Dec 27, 2022	160.08	160.08	157.37	158.85	158.85	991,300
Dec 23, 2022	162.98	163.91	160.55	160.82	160.82	894,500
Dec 22, 2022	165.66	166.99	162.00	163.91	163.91	1,236,500
Dec 21, 2022	163.92	168.19	163.57	167.52	167.52	1,067,900
Dec 20, 2022	165.26	166.50	162.02	164.42	164.42	1,381,900
Dec 19, 2022	168.57	168.57	165.36	167.28	167.28	1,030,800
Dec 16, 2022	167.75	169.61	166.30	168.26	168.26	1,239,500
Dec 15, 2022	172.65	173.95	169.22	169.89	169.89	1,312,600
Dec 14, 2022	176.71	181.26	175.39	176.27	176.27	1,243,900
Dec 13, 2022	180.87	181.85	172.16	176.96	176.96	1,906,500
Dec 12, 2022	173.21	175.57	171.36	171.60	171.60	1,343,600
Dec 09, 2022	171.54	175.83	171.54	172.17	172.17	1,218,900
Dec 08, 2022	165.85	173.58	163.20	173.03	173.03	2,314,700
Dec 07, 2022	168.20	169.31	162.45	165.31	165.31	1,826,500
Dec 06, 2022	165.41	168.60	161.78	168.53	168.53	2,154,800
Dec 05, 2022	173.26	173.50	166.51	167.24	167.24	1,591,600
Dec 02, 2022	181.44	182.00	173.77	174.90	174.90	2,551,500
Dec 01, 2022	191.04	194.00	189.31	191.42	191.42	1,437,300
Nov 30, 2022	182.79	190.36	181.12	190.36	190.36	1,318,700
Nov 29, 2022	187.09	187.85	181.08	182.44	182.44	815,200
Nov 28, 2022	184.72	188.13	184.65	186.67	186.67	819,300
Nov 25, 2022	187.17	187.52	184.81	185.66	185.66	256,500
Nov 23, 2022	186.44	188.29	185.15	188.06	188.06	457,900
Nov 22, 2022	182.40	185.80	180.61	185.54	185.54	506,100
Nov 21, 2022	182.59	183.86	181.08	181.68	181.68	755,600
Nov 18, 2022	187.50	187.50	181.59	184.08	184.08	714,100
Nov 17, 2022	185.54	185.98	181.90	183.77	183.77	782,500
Nov 16, 2022	190.65	191.36	187.68	189.26	189.26	639,400
Nov 15, 2022	192.66	193.53	190.03	191.66	191.66	640,400
Nov 14, 2022	189.95	190.31	186.28	188.30	188.30	755,700
Nov 11, 2022	187.94	192.37	186.11	191.02	191.02	1,006,900
Nov 10, 2022	179.47	187.95	179.17	187.79	187.79	1,388,200
Nov 09, 2022	172.39	173.70	169.67	170.60	170.60	927,200
Nov 08, 2022	173.36	176.83	171.27	173.68	173.68	1,002,200
Nov 07, 2022	167.50	171.54	166.04	171.51	171.51	1,142,900
Nov 04, 2022	168.22	168.76	161.16	166.81	166.81	1,824,000
Nov 03, 2022	156.82	176.48	154.30	167.15	167.15	3,768,300
Nov 02, 2022	163.32	164.69	158.21	158.45	158.45	1,369,900
Nov 01, 2022	171.04	171.37	162.63	163.75	163.75	1,226,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,011.50+4.25(+0.11%)

Dow Futures32,662.00+31.00(+0.10%)

Nasdaq Futures12,812.25+23.75(+0.19%)

Russell 2000 Futures1,770.10+2.80(+0.16%)

Crude Oil72.92+0.11(+0.15%)

Gold1,959.60+5.80(+0.30%)

Veeva Systems Inc. (VEEV)

S&P Futures
4,011.50
+4.25(+0.11%)

Dow Futures
32,662.00
+31.00(+0.10%)

Nasdaq Futures
12,812.25
+23.75(+0.19%)

Russell 2000 Futures
1,770.10
+2.80(+0.16%)

Crude Oil
72.92
+0.11(+0.15%)

Gold
1,959.60
+5.80(+0.30%)