Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VEEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 192.43 | 5.88 | 3.15% | 188.19 | 193.54 | 186.33 | 1,058,491 |
| Jul 25 2024 | 186.55 | 2.30 | 1.25% | 184.24 | 189.93 | 184.24 | 1,104,608 |
| Jul 24 2024 | 184.25 | -2.47 | -1.32% | 184.75 | 186.88 | 183.64 | 884,939 |
| Jul 23 2024 | 186.72 | -0.45 | -0.24% | 186.95 | 189.515 | 185.2913 | 1,019,176 |
| Jul 22 2024 | 187.17 | 3.92 | 2.14% | 184.44 | 187.30 | 181.90 | 597,674 |
| Jul 19 2024 | 183.25 | 2.82 | 1.56% | 180.32 | 183.55 | 179.25 | 1,035,592 |
| Jul 18 2024 | 180.43 | -1.50 | -0.82% | 182.25 | 183.83 | 179.86 | 738,685 |
| Jul 17 2024 | 181.93 | -5.23 | -2.79% | 184.5263 | 185.35 | 180.95 | 1,086,740 |
| Jul 16 2024 | 187.16 | 1.42 | 0.76% | 186.12 | 188.01 | 186.03 | 768,711 |
| Jul 15 2024 | 185.74 | -2.18 | -1.16% | 186.71 | 187.99 | 185.30 | 678,898 |
| Jul 12 2024 | 187.92 | 1.94 | 1.04% | 186.21 | 190.11 | 185.76 | 851,057 |
| Jul 11 2024 | 185.98 | 3.96 | 2.18% | 183.88 | 186.80 | 183.00 | 909,910 |
| Jul 10 2024 | 182.02 | -0.21 | -0.12% | 181.77 | 182.81 | 179.51 | 928,777 |
| Jul 09 2024 | 182.23 | -0.66 | -0.36% | 183.20 | 183.50 | 179.86 | 722,733 |
| Jul 08 2024 | 182.89 | -0.57 | -0.31% | 183.00 | 183.83 | 181.175 | 788,248 |
| Jul 05 2024 | 183.46 | 2.13 | 1.17% | 181.30 | 183.90 | 180.01 | 743,195 |
| Jul 03 2024 | 181.33 | -1.52 | -0.83% | 182.82 | 183.07 | 181.21 | 599,443 |
| Jul 02 2024 | 182.85 | 1.18 | 0.65% | 181.71 | 183.50 | 181.57 | 710,833 |
| Jul 01 2024 | 181.67 | -1.34 | -0.73% | 182.97 | 184.42 | 181.31 | 960,798 |
| Jun 28 2024 | 183.01 | -2.14 | -1.16% | 185.67 | 187.165 | 182.69 | 1,424,565 |
| Jun 27 2024 | 185.15 | 0.88 | 0.48% | 182.93 | 186.44 | 181.6613 | 1,079,825 |
| Jun 26 2024 | 184.27 | -1.90 | -1.02% | 187.80 | 187.92 | 183.93 | 806,334 |
| Jun 25 2024 | 186.17 | -0.53 | -0.28% | 186.44 | 186.95 | 184.00 | 873,351 |
| Jun 24 2024 | 186.70 | 1.82 | 0.98% | 184.68 | 187.5003 | 184.68 | 813,550 |
| Jun 21 2024 | 184.88 | 1.08 | 0.59% | 184.11 | 187.15 | 183.21 | 1,518,328 |
| Jun 20 2024 | 183.80 | 5.06 | 2.83% | 178.93 | 184.51 | 176.56 | 1,185,750 |
| Jun 18 2024 | 178.74 | -1.01 | -0.56% | 179.36 | 180.72 | 176.41 | 1,192,616 |
| Jun 17 2024 | 179.75 | -4.95 | -2.68% | 183.36 | 183.85 | 177.6782 | 1,224,289 |
| Jun 14 2024 | 184.70 | -1.07 | -0.58% | 185.17 | 186.5799 | 182.975 | 712,271 |
| Jun 13 2024 | 185.77 | -3.14 | -1.66% | 189.26 | 191.51 | 185.045 | 1,061,077 |
| Jun 12 2024 | 188.91 | 0.91 | 0.48% | 191.725 | 192.88 | 188.347 | 1,227,145 |
| Jun 11 2024 | 188.00 | 3.01 | 1.63% | 186.65 | 188.24 | 183.48 | 1,186,659 |
| Jun 10 2024 | 184.99 | 1.85 | 1.01% | 182.59 | 186.57 | 181.75 | 1,017,879 |
| Jun 07 2024 | 183.14 | -1.87 | -1.01% | 185.13 | 185.98 | 182.45 | 1,039,199 |
| Jun 06 2024 | 185.01 | 3.32 | 1.83% | 182.00 | 185.72 | 180.83 | 1,885,650 |
| Jun 05 2024 | 181.69 | 2.77 | 1.55% | 180.16 | 182.97 | 177.42 | 1,528,309 |
| Jun 04 2024 | 178.92 | 7.51 | 4.38% | 173.37 | 179.65 | 172.31 | 2,152,756 |
| Jun 03 2024 | 171.41 | -2.84 | -1.63% | 176.08 | 177.98 | 171.10 | 2,523,771 |
| May 31 2024 | 174.25 | -19.94 | -10.27% | 175.05 | 186.70 | 170.25 | 4,787,458 |
| May 30 2024 | 194.19 | -6.31 | -3.15% | 197.00 | 197.00 | 191.89 | 1,981,937 |
| May 29 2024 | 200.50 | -2.59 | -1.28% | 201.05 | 204.22 | 200.02 | 1,114,895 |
| May 28 2024 | 203.09 | -0.80 | -0.39% | 203.50 | 204.54 | 201.525 | 784,589 |
| May 24 2024 | 203.89 | -0.69 | -0.34% | 203.99 | 205.26 | 202.77 | 600,574 |
| May 23 2024 | 204.58 | -1.18 | -0.57% | 207.08 | 207.50 | 202.15 | 761,478 |
| May 22 2024 | 205.76 | -3.48 | -1.66% | 208.71 | 210.96 | 205.26 | 733,244 |
| May 21 2024 | 209.24 | -0.72 | -0.34% | 209.01 | 210.95 | 208.14 | 684,817 |
| May 20 2024 | 209.96 | -0.31 | -0.15% | 210.07 | 211.03 | 209.04 | 495,871 |
| May 17 2024 | 210.27 | 0.62 | 0.30% | 209.40 | 210.81 | 208.57 | 517,246 |
| May 16 2024 | 209.65 | -1.73 | -0.82% | 211.57 | 213.00 | 209.05 | 929,536 |
| May 15 2024 | 211.38 | 7.56 | 3.71% | 206.32 | 211.74 | 205.02 | 1,018,872 |
| May 14 2024 | 203.82 | -0.04 | -0.02% | 205.00 | 206.1299 | 202.19 | 448,014 |
| May 13 2024 | 203.86 | 0.08 | 0.04% | 205.39 | 206.07 | 203.58 | 382,903 |
| May 10 2024 | 203.78 | -0.13 | -0.06% | 204.58 | 205.26 | 202.25 | 541,897 |
| May 09 2024 | 203.91 | 2.14 | 1.06% | 201.97 | 205.08 | 201.97 | 580,944 |
| May 08 2024 | 201.77 | -3.54 | -1.72% | 204.99 | 205.21 | 201.55 | 621,387 |
| May 07 2024 | 205.31 | 2.17 | 1.07% | 203.42 | 206.10 | 203.14 | 915,793 |
| May 06 2024 | 203.14 | -0.31 | -0.15% | 204.63 | 204.63 | 201.80 | 510,504 |
| May 03 2024 | 203.45 | 2.02 | 1.00% | 204.31 | 205.66 | 201.98 | 646,523 |
| May 02 2024 | 201.43 | 2.53 | 1.27% | 200.76 | 202.03 | 198.57 | 629,374 |
| May 01 2024 | 198.90 | 0.34 | 0.17% | 198.64 | 202.10 | 196.64 | 618,061 |
| Apr 30 2024 | 198.56 | -3.02 | -1.50% | 200.32 | 202.42 | 198.46 | 549,500 |
| Apr 29 2024 | 201.58 | 0.67 | 0.33% | 202.59 | 203.74 | 201.03 | 814,817 |
