ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

VEEV Veeva Systems Inc

231.99
-1.40 (-0.60%)
Mar 28 2024 - Closed
Delayed by 15 minutes

VEEV Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 229.68 233.95 229.68 734,584
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% 231.11 233.27 229.88 644,028
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% 230.62 232.82 225.91 1,848,618
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 1,224,974
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% 213.26 217.00 211.46 971,518
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
Feb 02 2024 206.80 2.81 1.38% 204.00 208.07 202.34 864,435
Feb 01 2024 203.99 -3.42 -1.65% 203.71 206.45 198.22 2,105,099
Jan 31 2024 207.41 -3.50 -1.66% 210.00 213.347 207.40 993,820
Jan 30 2024 210.91 -2.51 -1.18% 213.95 214.54 210.51 765,303
Jan 29 2024 213.42 4.69 2.25% 209.25 213.42 208.07 992,797
Jan 26 2024 208.73 0.53 0.25% 208.20 209.88 207.78 407,748
Jan 25 2024 208.20 -0.89 -0.43% 209.63 209.93 206.22 612,345
Jan 24 2024 209.09 -2.69 -1.27% 212.02 214.15 208.95 717,211
Jan 23 2024 211.78 2.40 1.15% 210.00 212.42 208.7174 637,832
Jan 22 2024 209.38 2.23 1.08% 208.94 210.687 207.53 972,986
Jan 19 2024 207.15 2.65 1.30% 204.52 207.83 202.00 808,026
Jan 18 2024 204.50 2.61 1.29% 202.14 204.61 200.7355 795,343
Jan 17 2024 201.89 -5.33 -2.57% 204.72 205.92 201.51 1,301,797
Jan 16 2024 207.22 -1.47 -0.70% 206.92 208.69 204.65 1,118,247
Jan 12 2024 208.69 4.46 2.18% 203.80 209.435 203.28 2,002,868
Jan 11 2024 204.23 10.34 5.33% 195.00 204.61 194.05 1,687,636
Jan 10 2024 193.89 0.89 0.46% 193.70 195.29 191.385 591,214
Jan 09 2024 193.00 2.46 1.29% 189.41 193.28 189.41 875,080
Jan 08 2024 190.54 4.85 2.61% 185.41 190.57 182.77 991,999
Jan 05 2024 185.69 -0.42 -0.23% 184.14 187.35 184.14 707,861
Jan 04 2024 186.11 0.92 0.50% 184.82 186.59 184.37 669,998
Jan 03 2024 185.19 -3.99 -2.11% 187.00 188.41 185.05 1,153,824
Jan 02 2024 189.18 -3.34 -1.73% 191.16 191.51 187.89 1,015,180

Your Recent History

Delayed Upgrade Clock