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 | 25.9 | 11.4551083591 | 226.1 | 252 | 224.165 | 1255390 | 231.36746142 | CS |
| 4 | 23.88 | 10.4681746449 | 228.12 | 252 | 207.54 | 1290478 | 225.42411415 | CS |
| 12 | 31.69 | 14.384276701 | 220.31 | 252 | 200.3 | 949704 | 218.4919036 | CS |
| 26 | 70 | 38.4615384615 | 182 | 252 | 176.41 | 942609 | 205.19336619 | CS |
| 52 | 73 | 40.782122905 | 179 | 252 | 165.12 | 1012576 | 203.77035015 | CS |
| 156 | 2.66 | 1.06681639528 | 249.34 | 274.2858 | 151.02 | 1032234 | 194.83553157 | CS |
| 260 | 106.58 | 73.2911566497 | 145.42 | 343.96 | 118.11 | 1020837 | 210.59589975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 250.45 | 18.79 | 8.11 | 250 | 258.93 | 248.4 | 2898876 |
| 1733442000 | 231.66 | -6.08 | -2.56 | 235 | 236.43 | 230.63 | 1789088 |
| 1733355600 | 237.74 | 11.28 | 4.98 | 230.3 | 238.22 | 228.81 | 1724113 |
| 1733269200 | 226.46 | -1 | -0.44 | 225.53 | 228.84 | 225.39 | 915646 |
| 1733182800 | 227.46 | -0.39 | -0.17 | 227.83 | 229.335 | 224.165 | 1323646 |
| 1732917840 | 227.85 | 1.09 | 0.48 | 226.1 | 230.54 | 226.1 | 524458 |
| 1732750800 | 226.76 | -0.12 | -0.05 | 228.75 | 229.47 | 226.285 | 1018410 |
| 1732664400 | 226.88 | -0.07 | -0.03 | 226.3 | 227.74 | 224.21 | 1044349 |
| 1732578000 | 226.95 | 10.37 | 4.79 | 217.88 | 227.34 | 217.88 | 2098067 |
| 1732318800 | 216.58 | 2.04 | 0.95 | 215.5 | 217.25 | 212.88 | 1009755 |
| 1732232400 | 214.54 | 3.91 | 1.86 | 211 | 216.07 | 209.6 | 909521 |
| 1732146000 | 210.63 | 0.74 | 0.35 | 210.3 | 211.33 | 207.54 | 1187606 |
| 1732059600 | 209.89 | -3.79 | -1.77 | 213.66 | 213.69 | 209.79 | 1881221 |
| 1731973200 | 213.68 | 0.32 | 0.15 | 214 | 216.18 | 212.23 | 1015972 |
| 1731714000 | 213.36 | -16.35 | -7.12 | 227.02 | 227.41 | 213.14 | 1859929 |
| 1731627600 | 229.71 | -3.48 | -1.49 | 233.2 | 238.17 | 229.43 | 1016608 |
| 1731541200 | 233.19 | -3.33 | -1.41 | 237 | 237.58 | 233.01 | 650271 |
| 1731454800 | 236.52 | -0.35 | -0.15 | 234.7 | 238.05 | 232.78 | 759031 |
| 1731368400 | 236.87 | 1.87 | 0.80 | 236.93 | 237.7 | 231.11 | 1320274 |
| 1731109200 | 235 | 11.61 | 5.20 | 228.12 | 240.68 | 228.12 | 2471126 |
| 1731022800 | 223.39 | 6.94 | 3.21 | 216.71 | 225.64 | 215.91 | 1213305 |
| 1730936400 | 216.45 | 3.8 | 1.79 | 218.46 | 219 | 214.41 | 855812 |
| 1730850000 | 212.65 | 0.12 | 0.06 | 212.92 | 215.45 | 212.255 | 697709 |
| 1730763600 | 212.53 | -0.25 | -0.12 | 212.6 | 214.3 | 210.69 | 641768 |
| 1730500800 | 212.78 | 3.95 | 1.89 | 209.62 | 213.3099 | 208.33 | 576564 |
| 1730414400 | 208.83 | -5.91 | -2.75 | 212.5 | 213.17 | 208.32 | 881295 |
| 1730328000 | 214.74 | 0.89 | 0.42 | 212.97 | 216.34 | 212.87 | 540938 |
| 1730241600 | 213.85 | 1.72 | 0.81 | 211.55 | 215.83 | 211.18 | 523682 |
| 1730155200 | 212.13 | -0.1 | -0.05 | 213.09 | 214.42 | 211.15 | 476878 |
| 1729896000 | 212.23 | -0.38 | -0.18 | 213 | 214.69 | 211.28 | 552143 |
| 1729809600 | 212.61 | -5.12 | -2.35 | 216.79 | 219.6 | 212.49 | 779559 |
| 1729723200 | 217.73 | -1.82 | -0.83 | 218.89 | 220.19 | 217.13 | 660910 |
| 1729636800 | 219.55 | -2.35 | -1.06 | 220.92 | 221.155 | 217.08 | 812070 |
| 1729550400 | 221.9 | 0.58 | 0.26 | 219.53 | 222.29 | 217.8136 | 714998 |
| 1729291200 | 221.32 | 4.3 | 1.98 | 220 | 223.29 | 217.66 | 1380737 |
| 1729204800 | 217.02 | -0.31 | -0.14 | 216.52 | 217.33 | 213.71 | 791863 |
| 1729118400 | 217.33 | 7.33 | 3.49 | 211.3 | 218.66 | 211.05 | 948690 |
| 1729032000 | 210 | -0.42 | -0.20 | 210.04 | 211.22 | 209.0058 | 536114 |
| 1728945600 | 210.42 | -0.9 | -0.43 | 211.85 | 212.52 | 209.405 | 650934 |
| 1728686400 | 211.32 | 1.19 | 0.57 | 211.05 | 212.87 | 210.2773 | 797078 |
| 1728600000 | 210.13 | 3.29 | 1.59 | 206 | 210.63 | 205.38 | 734315 |
| 1728513600 | 206.84 | 2.4 | 1.17 | 204.78 | 207.66 | 204.78 | 547390 |
| 1728427200 | 204.44 | 2.63 | 1.30 | 203.78 | 205.82 | 203.5 | 651355 |
| 1728340800 | 201.81 | -2.86 | -1.40 | 203.42 | 203.685 | 200.3 | 639467 |
| 1728081600 | 204.67 | 0.14 | 0.07 | 206.46 | 206.53 | 203.66 | 467941 |
| 1727995200 | 204.53 | -2.99 | -1.44 | 207.18 | 207.53 | 203.82 | 543765 |
| 1727908800 | 207.52 | -0.1 | -0.05 | 207.2 | 207.925 | 205.776 | 704325 |
| 1727822400 | 207.62 | -2.25 | -1.07 | 210.11 | 210.11 | 206.16 | 668256 |
| 1727736000 | 209.87 | -0.98 | -0.46 | 210.65 | 211.44 | 208.61 | 638548 |
| 1727476800 | 210.85 | 1.42 | 0.68 | 210.03 | 211.26 | 208.54 | 724178 |
| 1727390400 | 209.43 | 4.3 | 2.10 | 207 | 209.78 | 206.02 | 872033 |
| 1727304000 | 205.13 | -2.78 | -1.34 | 208.99 | 210.07 | 204.92 | 787800 |
| 1727217600 | 207.91 | -3.13 | -1.48 | 210.88 | 211.7 | 207.125 | 1060580 |
| 1727131200 | 211.04 | -3.84 | -1.79 | 215.57 | 215.6 | 210.65 | 960718 |
| 1726872000 | 214.88 | 0.49 | 0.23 | 213.84 | 214.88 | 211.56 | 1336600 |
| 1726785600 | 214.39 | -1.09 | -0.51 | 219.08 | 219.81 | 213.76 | 1272355 |
| 1726699200 | 215.48 | 0.68 | 0.32 | 215.12 | 217.2 | 213.19 | 894382 |
| 1726612800 | 214.8 | -2.23 | -1.03 | 217.8 | 218.9823 | 214.5 | 1028911 |
| 1726526400 | 217.03 | -0.92 | -0.42 | 218.06 | 218.36 | 213.34 | 1074921 |
| 1726267200 | 217.95 | -1.99 | -0.90 | 220.31 | 221.12 | 216.43 | 872578 |
| 1726180800 | 219.94 | -3.96 | -1.77 | 223.95 | 226.47 | 218.87 | 1008747 |
| 1726094400 | 223.9 | 2.01 | 0.91 | 221.31 | 224.49 | 218.01 | 1306738 |
| 1726008000 | 221.89 | -0.7 | -0.31 | 222.7 | 224 | 220.9 | 1067349 |
| 1725921600 | 222.59 | 6.7 | 3.10 | 216.21 | 222.8 | 215.38 | 1328175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
