ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

VEEV Veeva Systems Inc

221.64
-0.53 (-0.24%)
Feb 23 2024 - Closed
Delayed by 15 minutes

VEEV Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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 1,301,933
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
Dec 29 2023 192.52 -1.49 -0.77% 193.87 196.265 192.05 979,517
Dec 28 2023 194.01 3.16 1.66% 191.07 194.365 191.06 884,679
Dec 27 2023 190.85 0.79 0.42% 190.96 191.70 188.7687 1,114,856
Dec 26 2023 190.06 -0.79 -0.41% 191.10 191.91 190.03 797,173
Dec 22 2023 190.85 3.83 2.05% 188.25 191.15 187.46 1,349,195
Dec 21 2023 187.02 4.04 2.21% 185.48 188.54 184.72 1,619,814
Dec 20 2023 182.98 -0.42 -0.23% 182.90 186.55 181.13 1,590,116
Dec 19 2023 183.40 1.35 0.74% 183.60 184.235 181.95 1,677,610
Dec 18 2023 182.05 1.38 0.76% 180.62 183.39 180.50 1,422,035
Dec 15 2023 180.67 -2.17 -1.19% 183.11 187.25 180.23 2,323,652
Dec 14 2023 182.84 5.47 3.08% 179.50 184.62 179.50 2,415,622
Dec 13 2023 177.37 2.21 1.26% 175.61 177.37 172.743 2,105,281
Dec 12 2023 175.16 0.68 0.39% 174.52 176.16 172.98 1,768,691
Dec 11 2023 174.48 1.77 1.02% 171.55 174.62 169.975 1,684,505
Dec 08 2023 172.71 -0.24 -0.14% 174.85 175.405 171.56 1,388,494
Dec 07 2023 172.95 -5.44 -3.05% 173.43 174.6999 165.12 2,913,666
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 0.10% 177.18 180.48 176.19 1,298,650
Dec 01 2023 178.84 4.53 2.60% 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 -0.80% 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

Your Recent History

Delayed Upgrade Clock