Veeva Systems Inc (VEEV)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.98 | 9.23290203327 | 216.4 | 247.62 | 213.49 | 2324707 | 234.91954539 | CS |
| 4 | 0.52 | 0.220469770203 | 235.86 | 247.62 | 213.49 | 1411118 | 230.36731691 | CS |
| 12 | 12.49 | 5.57863236411 | 223.89 | 247.62 | 208.74 | 1141634 | 225.98102887 | CS |
| 26 | 15.07 | 6.80945280376 | 221.31 | 258.93 | 200.3 | 1078037 | 223.92103104 | CS |
| 52 | 10.07 | 4.44964871194 | 226.31 | 258.93 | 170.25 | 1011634 | 211.77568293 | CS |
| 156 | 49.66 | 26.5959725793 | 186.72 | 258.93 | 151.02 | 1040112 | 194.65457265 | CS |
| 260 | 93.15 | 65.0352579767 | 143.23 | 343.96 | 118.11 | 1010688 | 215.98106911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 239.64 | -7.16 | -2.90 | 244.1 | 247.62 | 238.885 | 2104349 |
| 1741390800 | 246.8 | 10.66 | 4.51 | 233.77 | 247.35 | 227.951 | 2599405 |
| 1741304400 | 236.14 | 16.2 | 7.37 | 234 | 243.76 | 229.3601 | 4008810 |
| 1741218000 | 219.94 | 1.49 | 0.68 | 218.5 | 221.007 | 214.89 | 1499475 |
| 1741131600 | 218.45 | -0.5 | -0.23 | 216.4 | 221.08 | 213.49 | 1411497 |
| 1741045200 | 218.95 | -5.19 | -2.32 | 224.31 | 225.795 | 218.39 | 1409178 |
| 1740786000 | 224.14 | 3.15 | 1.43 | 221.14 | 224.73 | 218.9 | 2327042 |
| 1740699600 | 220.99 | -6.24 | -2.75 | 225.57 | 228.77 | 220.7 | 906159 |
| 1740613200 | 227.23 | 5.87 | 2.65 | 222.68 | 231.04 | 221.58 | 1054641 |
| 1740526800 | 221.36 | -4.75 | -2.10 | 224.7 | 226 | 218.02 | 1398289 |
| 1740440400 | 226.11 | 0.32 | 0.14 | 225.28 | 228.44 | 222.79 | 1080047 |
| 1740181200 | 225.79 | -2.95 | -1.29 | 228.77 | 228.77 | 225.14 | 939900 |
| 1740094800 | 228.74 | -0.45 | -0.20 | 228.2 | 229.67 | 225.55 | 883363 |
| 1740008400 | 229.19 | -3.64 | -1.56 | 230.07 | 230.32 | 226.83 | 1066049 |
| 1739922000 | 232.83 | -1.17 | -0.50 | 233.28 | 234.96 | 229.94 | 943595 |
| 1739576400 | 234 | -0.15 | -0.06 | 232.27 | 235.585 | 231.35 | 853428 |
| 1739490000 | 234.15 | 0.81 | 0.35 | 232.72 | 235.38 | 231.755 | 705335 |
| 1739403600 | 233.34 | -0.99 | -0.42 | 232.73 | 234.31 | 229.19 | 861844 |
| 1739317200 | 234.33 | -3.48 | -1.46 | 235.86 | 236.51 | 232.5 | 758839 |
| 1739230800 | 237.81 | 0.61 | 0.26 | 239.63 | 239.9 | 235.31 | 647638 |
| 1738971600 | 237.2 | -2.23 | -0.93 | 239.85 | 240.49 | 235.42 | 703532 |
| 1738885200 | 239.43 | 0.14 | 0.06 | 238.01 | 240.9518 | 237.33 | 867258 |
| 1738798800 | 239.29 | 5.91 | 2.53 | 234 | 239.31 | 231.3 | 872663 |
| 1738712400 | 233.38 | 0.09 | 0.04 | 228.76 | 235.964 | 227.35 | 926674 |
| 1738626000 | 233.29 | 0.03 | 0.01 | 230 | 235.71 | 228.47 | 705967 |
| 1738366800 | 233.26 | -3.81 | -1.61 | 239.02 | 239.635 | 232.92 | 874631 |
| 1738280400 | 237.07 | 4.77 | 2.05 | 232.9 | 238.04 | 230.97 | 1464459 |
| 1738194000 | 232.3 | 0.06 | 0.03 | 232.91 | 234.73 | 229.5 | 812408 |
| 1738107600 | 232.24 | 6.47 | 2.87 | 227.98 | 234.65 | 225.585 | 1006093 |
| 1738021200 | 225.77 | 2.37 | 1.06 | 221.42 | 227.32 | 220 | 803601 |
| 1737762000 | 223.4 | -5.67 | -2.48 | 223.14 | 225.1 | 222.45 | 758992 |
| 1737675600 | 229.07 | 0 | 0.00 | 229.07 | 229.07 | 229.07 | 0 |
| 1737589200 | 229.07 | 6.03 | 2.70 | 224.73 | 229.4 | 224.73 | 1700787 |
| 1737502800 | 223.04 | 6.45 | 2.98 | 218.24 | 223.7299 | 217.75 | 905158 |
| 1737157200 | 216.59 | 1.84 | 0.86 | 216.05 | 217.65 | 214.4575 | 712563 |
| 1737070800 | 214.75 | 3.02 | 1.43 | 212.21 | 216.4819 | 211.5 | 887809 |
| 1736984400 | 211.73 | 0.87 | 0.41 | 213.53 | 216.74 | 211.15 | 959788 |
| 1736898000 | 210.86 | -1.98 | -0.93 | 213 | 215 | 208.74 | 1049686 |
| 1736811600 | 212.84 | -4.91 | -2.25 | 215.9 | 217.28 | 211 | 1239027 |
| 1736552400 | 217.75 | 0.45 | 0.21 | 214.125 | 219 | 212.6586 | 1237649 |
| 1736379600 | 217.3 | 5.57 | 2.63 | 210.73 | 217.91 | 210.47 | 1265137 |
| 1736293200 | 211.73 | -1.14 | -0.54 | 214.425 | 216.46 | 211.27 | 902688 |
| 1736206800 | 212.87 | -0.16 | -0.08 | 213.7 | 215.98 | 211.9 | 957066 |
| 1735947600 | 213.03 | 2.45 | 1.16 | 210.75 | 214.3 | 209.82 | 778236 |
| 1735861200 | 210.58 | 0.33 | 0.16 | 211.705 | 214.66 | 209.61 | 933363 |
| 1735688400 | 210.25 | -1.22 | -0.58 | 212.34 | 213 | 208.84 | 766290 |
| 1735602000 | 211.47 | -2.54 | -1.19 | 212.05 | 212.58 | 209.36 | 851252 |
| 1735342800 | 214.01 | -0.85 | -0.40 | 213.08 | 214.54 | 211.35 | 665154 |
| 1735256400 | 214.86 | -2.57 | -1.18 | 215.33 | 216.3111 | 212.46 | 1103132 |
| 1735077840 | 217.43 | -7.46 | -3.32 | 223.94 | 224.45 | 214.29 | 1035689 |
| 1734997200 | 224.89 | 0.74 | 0.33 | 222.57 | 224.98 | 221.24 | 594736 |
| 1734738000 | 224.15 | 4.48 | 2.04 | 219.4 | 227.1 | 218.44 | 2357760 |
| 1734651600 | 219.67 | -1.87 | -0.84 | 223.33 | 226.95 | 218.1105 | 1089969 |
| 1734565200 | 221.54 | -4.87 | -2.15 | 228.13 | 229.14 | 220.99 | 1049154 |
| 1734478800 | 226.41 | 1.72 | 0.77 | 223.89 | 227.125 | 222.6 | 1350979 |
| 1734392400 | 224.69 | -4.09 | -1.79 | 229.0523 | 229.605 | 223.22 | 2123841 |
| 1734133200 | 228.78 | -3.7 | -1.59 | 232.01 | 232.68 | 227.465 | 805611 |
| 1734046800 | 232.48 | -1.37 | -0.59 | 232.4 | 236.16 | 228.831 | 1068548 |
| 1733960400 | 233.85 | -12.34 | -5.01 | 248 | 250.63 | 233.435 | 2210159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
