Register for streaming realtime charts, analysis tools, and prices.
VEEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 201.43 | 2.53 | 1.27% | 200.76 | 202.03 | 198.57 | 629,374 |
| May 01 2024 | 198.90 | 0.34 | 0.17% | 198.64 | 202.10 | 196.64 | 618,061 |
| Apr 30 2024 | 198.56 | -3.02 | -1.50% | 200.32 | 202.42 | 198.46 | 549,500 |
| Apr 29 2024 | 201.58 | 0.67 | 0.33% | 202.59 | 203.74 | 201.03 | 814,817 |
| Apr 26 2024 | 200.91 | 1.82 | 0.91% | 200.51 | 202.51 | 199.71 | 848,496 |
| Apr 25 2024 | 199.09 | -1.43 | -0.71% | 195.22 | 199.52 | 194.46 | 715,279 |
| Apr 24 2024 | 200.52 | -0.58 | -0.29% | 201.17 | 202.59 | 199.11 | 550,275 |
| Apr 23 2024 | 201.10 | 2.04 | 1.02% | 200.86 | 205.40 | 200.86 | 902,514 |
| Apr 22 2024 | 199.06 | 0.68 | 0.34% | 199.39 | 200.465 | 195.61 | 743,629 |
| Apr 19 2024 | 198.38 | -1.16 | -0.58% | 199.35 | 199.645 | 197.03 | 735,119 |
| Apr 18 2024 | 199.54 | 0.34 | 0.17% | 199.20 | 201.615 | 197.56 | 849,997 |
| Apr 17 2024 | 199.20 | -1.17 | -0.58% | 200.53 | 202.32 | 198.65 | 1,033,468 |
| Apr 16 2024 | 200.37 | -1.25 | -0.62% | 200.90 | 202.58 | 199.545 | 1,421,646 |
| Apr 15 2024 | 201.62 | -5.12 | -2.48% | 207.42 | 208.82 | 201.20 | 1,305,272 |
| Apr 12 2024 | 206.74 | -4.45 | -2.11% | 208.39 | 209.5125 | 205.63 | 788,445 |
| Apr 11 2024 | 211.19 | 0.27 | 0.13% | 212.20 | 212.59 | 208.97 | 907,475 |
| Apr 10 2024 | 210.92 | -5.62 | -2.60% | 212.92 | 214.95 | 209.67 | 981,028 |
| Apr 09 2024 | 216.54 | 1.57 | 0.73% | 213.79 | 216.74 | 212.30 | 1,789,447 |
| Apr 08 2024 | 214.97 | 0.24 | 0.11% | 216.13 | 216.535 | 213.91 | 617,903 |
| Apr 05 2024 | 214.73 | -0.01 | 0.00% | 214.68 | 217.478 | 214.16 | 890,764 |
| Apr 04 2024 | 214.74 | -2.39 | -1.10% | 218.72 | 219.50 | 214.62 | 911,151 |
| Apr 03 2024 | 217.13 | 0.72 | 0.33% | 216.64 | 219.205 | 216.48 | 1,155,709 |
| Apr 02 2024 | 216.41 | -13.98 | -6.07% | 212.00 | 219.23 | 212.00 | 1,976,217 |
| Apr 01 2024 | 230.39 | -1.30 | -0.56% | 231.13 | 232.045 | 229.24 | 542,808 |
| Mar 28 2024 | 231.69 | -1.70 | -0.73% | 233.10 | 234.70 | 231.54 | 796,607 |
| Mar 27 2024 | 233.39 | 0.71 | 0.31% | 235.00 | 235.00 | 231.89 | 586,299 |
| Mar 26 2024 | 232.68 | 3.26 | 1.42% | 229.68 | 233.95 | 229.68 | 735,492 |
| Mar 25 2024 | 229.42 | -1.00 | -0.43% | 230.50 | 231.19 | 228.75 | 1,535,369 |
| Mar 22 2024 | 230.42 | -1.40 | -0.60% | 231.11 | 233.27 | 229.88 | 644,775 |
| Mar 21 2024 | 231.82 | 1.65 | 0.72% | 231.62 | 233.51 | 230.26 | 636,261 |
| Mar 20 2024 | 230.17 | 0.22 | 0.10% | 230.00 | 231.525 | 229.032 | 497,524 |
| Mar 19 2024 | 229.95 | 1.52 | 0.67% | 226.72 | 231.665 | 226.72 | 754,055 |
| Mar 18 2024 | 228.43 | 1.45 | 0.64% | 228.34 | 230.32 | 227.10 | 854,038 |
| Mar 15 2024 | 226.98 | -5.49 | -2.36% | 230.62 | 232.88 | 225.91 | 1,856,084 |
| Mar 14 2024 | 232.47 | -2.32 | -0.99% | 236.90 | 236.90 | 231.39 | 786,159 |
| Mar 13 2024 | 234.79 | 3.74 | 1.62% | 230.85 | 235.14 | 230.85 | 1,079,949 |
| Mar 12 2024 | 231.05 | 3.30 | 1.45% | 228.00 | 233.55 | 227.76 | 639,565 |
| Mar 11 2024 | 227.75 | -0.04 | -0.02% | 226.31 | 229.73 | 226.04 | 564,558 |
| Mar 08 2024 | 227.79 | -2.38 | -1.03% | 231.28 | 233.00 | 227.64 | 602,863 |
| Mar 07 2024 | 230.17 | 5.61 | 2.50% | 225.63 | 230.44 | 224.54 | 1,091,118 |
| Mar 06 2024 | 224.56 | 2.92 | 1.32% | 224.00 | 225.86 | 221.785 | 1,072,595 |
| Mar 05 2024 | 221.64 | -4.36 | -1.93% | 223.40 | 225.4626 | 219.481 | 1,646,039 |
| Mar 04 2024 | 226.00 | 3.99 | 1.80% | 223.00 | 226.50 | 221.21 | 1,224,802 |
| Mar 01 2024 | 222.01 | -3.50 | -1.55% | 221.25 | 230.655 | 218.50 | 2,469,048 |
| Feb 29 2024 | 225.51 | 0.14 | 0.06% | 226.92 | 228.0208 | 224.33 | 1,699,185 |
| Feb 28 2024 | 225.37 | 2.45 | 1.10% | 222.46 | 226.32 | 221.06 | 924,909 |
| Feb 27 2024 | 222.92 | -1.08 | -0.48% | 224.00 | 224.8033 | 221.01 | 1,029,132 |
| Feb 26 2024 | 224.00 | 2.36 | 1.06% | 222.00 | 225.37 | 221.75 | 790,802 |
| Feb 23 2024 | 221.64 | -0.53 | -0.24% | 223.00 | 224.67 | 219.80 | 642,249 |
| Feb 22 2024 | 222.17 | 5.80 | 2.68% | 220.00 | 222.66 | 217.60 | 870,440 |
| Feb 21 2024 | 216.37 | -2.39 | -1.09% | 215.52 | 217.13 | 214.20 | 747,829 |
| Feb 20 2024 | 218.76 | -0.59 | -0.27% | 217.75 | 220.07 | 216.11 | 951,450 |
| Feb 16 2024 | 219.35 | -4.21 | -1.88% | 222.60 | 223.37 | 219.31 | 1,013,883 |
| Feb 15 2024 | 223.56 | 2.89 | 1.31% | 222.11 | 224.28 | 221.06 | 740,537 |
| Feb 14 2024 | 220.67 | 6.74 | 3.15% | 215.89 | 222.10 | 215.12 | 934,323 |
| Feb 13 2024 | 213.93 | -4.53 | -2.07% | 212.67 | 217.00 | 211.46 | 992,261 |
| Feb 12 2024 | 218.46 | 1.70 | 0.78% | 216.78 | 220.19 | 216.78 | 854,670 |
| Feb 09 2024 | 216.76 | 1.37 | 0.64% | 216.25 | 220.415 | 215.984 | 945,891 |
| Feb 08 2024 | 215.39 | 0.83 | 0.39% | 214.00 | 217.69 | 213.60 | 775,693 |
| Feb 07 2024 | 214.56 | 5.23 | 2.50% | 210.50 | 214.97 | 209.7134 | 959,286 |
| Feb 06 2024 | 209.33 | 5.09 | 2.49% | 206.26 | 210.41 | 205.705 | 834,564 |
| Feb 05 2024 | 204.24 | -2.56 | -1.24% | 206.25 | 206.32 | 201.24 | 791,055 |
