U.S. markets closed

Veeva Systems Inc. (VEEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
303.65+1.46 (+0.48%)
At close: 4:00PM EDT

303.65 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2020302.17308.78302.17303.65303.65613,856
Oct 19, 2020308.75313.99299.86302.19302.19664,900
Oct 16, 2020309.65313.10305.46306.27306.27726,300
Oct 15, 2020296.00308.51293.00308.25308.25898,400
Oct 14, 2020307.22310.80298.34300.61300.61947,300
Oct 13, 2020308.00312.00306.63308.55308.55748,800
Oct 12, 2020298.75308.75298.66307.16307.161,162,000
Oct 09, 2020292.68297.06292.33294.12294.12513,300
Oct 08, 2020290.00290.90284.03290.75290.75551,400
Oct 07, 2020289.00290.82285.57287.41287.41540,900
Oct 06, 2020279.72291.42278.11285.88285.881,153,000
Oct 05, 2020275.14279.77273.88278.45278.45722,000
Oct 02, 2020266.20280.00266.00275.56275.56794,700
Oct 01, 2020283.65285.38276.28277.04277.04925,700
Sep 30, 2020280.41285.45277.15281.19281.19764,300
Sep 29, 2020282.92285.98280.36280.99280.99573,300
Sep 28, 2020278.30287.18277.42281.92281.921,248,700
Sep 25, 2020268.36275.78268.16273.96273.96518,100
Sep 24, 2020267.79271.84262.51269.28269.28471,500
Sep 23, 2020274.52277.36269.82270.57270.57912,500
Sep 22, 2020272.32273.76266.04273.44273.44480,200
Sep 21, 2020262.04272.06261.14271.55271.55664,000
Sep 18, 2020265.45270.99261.17265.90265.901,315,600
Sep 17, 2020259.50265.26256.10263.20263.201,076,100
Sep 16, 2020274.00275.98267.71268.07268.07688,000
Sep 15, 2020273.72278.62270.13273.58273.58482,100
Sep 14, 2020267.01271.25265.56267.63267.63495,700
Sep 11, 2020270.95271.84260.46264.53264.53528,900
Sep 10, 2020273.00278.72266.40267.59267.59667,800
Sep 09, 2020269.50272.87263.51270.93270.93683,500
Sep 08, 2020260.11269.99258.01263.52263.52748,400
Sep 04, 2020278.03280.46255.63269.59269.591,365,900
Sep 03, 2020287.58288.43275.01281.17281.171,097,900
Sep 02, 2020295.00298.76284.16297.07297.071,275,500
Sep 01, 2020285.62294.99285.60294.08294.081,108,600
Aug 31, 2020276.23284.59275.74282.27282.27993,900
Aug 28, 2020287.91288.99273.74274.07274.071,688,400
Aug 27, 2020270.40274.33264.13270.22270.221,496,200
Aug 26, 2020267.65269.04263.47268.67268.671,010,600
Aug 25, 2020258.78263.62256.70260.18260.18766,800
Aug 24, 2020270.00270.48256.24259.64259.64817,300
Aug 21, 2020270.56271.18266.88266.94266.94662,700
Aug 20, 2020266.30271.10266.30270.13270.13678,400
Aug 19, 2020267.00270.98263.83266.87266.87482,600
Aug 18, 2020263.78268.01261.61266.69266.69550,300
Aug 17, 2020260.60263.93258.71261.24261.24477,600
Aug 14, 2020262.78263.96257.55258.34258.34345,200
Aug 13, 2020259.00266.68258.40262.31262.31634,900
Aug 12, 2020252.38263.01252.38257.10257.10617,300
Aug 11, 2020253.62256.40250.72252.78252.78791,600
Aug 10, 2020264.35264.35252.28257.28257.28834,100
Aug 07, 2020269.84272.00258.58261.22261.22922,600
Aug 06, 2020273.00273.89265.66271.23271.23480,800
Aug 05, 2020268.59273.15268.03272.17272.17616,400
Aug 04, 2020267.46268.65264.60268.23268.23645,600
Aug 03, 2020267.81270.41265.44268.06268.06609,500
Jul 31, 2020265.00265.68259.84264.57264.57580,200
Jul 30, 2020258.96265.31256.86261.94261.94715,800
Jul 29, 2020253.56261.85253.03259.53259.53636,300
Jul 28, 2020255.39256.03250.44251.01251.01454,800
Jul 27, 2020255.12257.50249.63253.50253.50781,100
Jul 24, 2020250.00255.15245.17251.95251.95596,500
Jul 23, 2020259.95263.26251.72254.04254.04639,100
Jul 22, 2020260.00262.87255.81258.65258.65606,300
Jul 21, 2020263.52263.63254.74257.00257.00764,700
Jul 20, 2020252.00261.97252.00261.48261.48833,900
Jul 17, 2020248.00252.32246.29250.30250.30775,500
Jul 16, 2020246.19246.95239.65246.26246.26647,400
Jul 15, 2020246.35249.84244.39247.76247.76646,100
Jul 14, 2020239.79245.86232.53244.47244.471,074,700
Jul 13, 2020255.00258.83240.29240.77240.771,168,600
Jul 10, 2020256.19258.23251.31254.16254.16636,800
Jul 09, 2020254.08260.61253.62256.69256.691,427,700
Jul 08, 2020247.51253.17247.05252.40252.40678,000
Jul 07, 2020248.55250.04244.71244.95244.95722,100
Jul 06, 2020244.20249.51243.05245.55245.551,059,200
Jul 02, 2020241.57245.22240.02242.04242.04990,600
Jul 01, 2020235.00242.43232.44242.22242.22933,500
Jun 30, 2020231.32235.86229.80234.42234.421,058,400
Jun 29, 2020234.46235.97228.81230.19230.191,074,000
Jun 26, 2020238.43239.00233.20234.93234.931,469,000
Jun 25, 2020234.50238.14231.27236.82236.821,242,600
Jun 24, 2020239.00241.81232.56234.31234.311,128,900
Jun 23, 2020239.45244.10237.93239.10239.101,256,900
Jun 22, 2020231.00242.11230.65238.92238.921,555,600
Jun 19, 2020231.37232.50226.00226.67226.672,184,500
Jun 18, 2020229.44231.51225.85228.00228.001,064,400
Jun 17, 2020226.19230.89224.06228.98228.981,296,800
Jun 16, 2020224.41226.40220.33223.81223.811,226,200
Jun 15, 2020213.01222.81213.00222.36222.361,246,000
Jun 12, 2020217.00223.45210.75216.68216.681,264,000
Jun 11, 2020224.41225.99213.52213.65213.651,303,300
Jun 10, 2020215.45227.86215.26226.55226.552,023,100
Jun 09, 2020220.00220.00212.91213.55213.551,113,300
Jun 08, 2020202.39218.53201.88218.36218.361,553,600
Jun 05, 2020203.35207.97199.00202.80202.801,420,600
Jun 04, 2020213.53217.99205.37206.20206.201,498,800
Jun 03, 2020217.05219.72214.39215.24215.241,051,800
Jun 02, 2020218.38220.19213.16219.61219.611,534,500
Jun 01, 2020216.68220.91211.10218.96218.961,325,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...