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 |