ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VEEV Veeva Systems Inc

172.80
-5.16 (-2.9%)
Dec 06 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Veeva Systems Inc VEEV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.16 -2.9% 172.80 20:00:00
Open Price Low Price High Price Close Price Prev Close
179.00 178.00 181.265 178.39 177.96
more quote information »

VEEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week176.42181.265171.01176.441,444,247-3.62-2.05%
1 Month194.50195.46162.72173.151,454,161-21.70-11.16%
3 Months215.08220.41162.72189.761,054,022-42.28-19.66%
6 Months193.89225.485162.72195.31977,107-21.09-10.88%
1 Year166.39225.485157.00183.511,026,1026.413.85%
3 Years271.24343.96151.02217.69964,204-98.44-36.29%
5 Years89.10343.9679.2645193.861,098,29483.7093.94%

VEEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2023 178.39 0.43 0.24% 179.00 181.265 178.00 2,420,186
Dec 05 2023 177.96 -1.05 -0.59% 178.24 179.53 176.41 1,232,377
Dec 04 2023 179.01 0.17 0.1% 177.18 180.48 176.19 1,298,650
Dec 01 2023 178.84 4.53 2.6% 174.04 179.91 173.50 1,339,266
Nov 30 2023 174.31 0.95 0.55% 174.95 175.225 171.01 1,960,759
Nov 29 2023 173.36 -1.40 -0.8% 176.42 179.14 172.44 1,390,184
Nov 28 2023 174.76 1.43 0.83% 172.29 174.935 171.43 927,883
Nov 27 2023 173.33 -3.24 -1.83% 176.00 176.10 172.90 1,213,184
Nov 24 2023 176.57 0.86 0.49% 177.48 177.48 175.19 384,591
Nov 22 2023 175.71 -0.69 -0.39% 178.26 180.35 175.38 809,936
Nov 21 2023 176.40 -2.31 -1.29% 178.60 179.59 176.36 888,508
Nov 20 2023 178.71 2.17 1.23% 176.00 179.24 175.22 816,245
Nov 17 2023 176.54 1.22 0.7% 175.85 177.85 175.30 1,284,538
Nov 16 2023 175.32 -1.46 -0.83% 175.57 177.865 174.06 1,005,871
Nov 15 2023 176.78 3.33 1.92% 174.25 181.875 174.25 1,701,769
Nov 14 2023 173.45 7.20 4.33% 170.29 174.09 170.21 1,472,901
Nov 13 2023 166.25 1.17 0.71% 166.73 166.77 162.85 1,595,254
Nov 10 2023 165.08 -1.52 -0.91% 167.44 167.65 162.72 2,994,624
Nov 09 2023 166.60 -27.53 -14.18% 178.20 178.39 165.33 4,561,761
Nov 08 2023 194.13 0.01 0.01% 194.50 195.46 192.63 750,755
Nov 07 2023 194.12 -2.03 -1.03% 193.37 196.06 190.38 850,145
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock