UK markets close in 4 hours 5 minutes

Veeva Systems Inc. (VEEV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
233.39+0.71 (+0.31%)
At close: 04:00PM EDT
233.39 0.00 (0.00%)
Pre-market: 08:12AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024235.00235.00231.89233.39233.39586,300
26 Mar 2024230.00233.95230.00232.68232.68736,500
25 Mar 2024230.50231.19228.75229.42229.421,175,900
22 Mar 2024231.11233.27229.88230.42230.42644,800
21 Mar 2024231.62233.51230.26231.82231.82636,300
20 Mar 2024230.80231.53229.03230.17230.17497,500
19 Mar 2024226.72231.67226.72229.95229.95754,200
18 Mar 2024228.34230.32227.10228.43228.43854,100
15 Mar 2024230.62232.88225.91226.98226.981,856,100
14 Mar 2024236.90236.90231.39232.47232.47786,200
13 Mar 2024230.85235.14230.85234.79234.791,079,900
12 Mar 2024228.00233.55227.84231.05231.05640,600
11 Mar 2024226.31229.73226.04227.75227.75564,500
08 Mar 2024231.28233.00227.64227.79227.79603,300
07 Mar 2024225.63230.44224.54230.17230.171,091,100
06 Mar 2024224.00225.86221.79224.56224.561,072,600
05 Mar 2024223.40225.46219.48221.64221.641,646,300
04 Mar 2024223.00226.50221.21226.00226.001,225,100
01 Mar 2024221.25230.66218.50222.01222.012,469,000
29 Feb 2024226.92228.02224.33225.51225.511,701,100
28 Feb 2024222.46226.32221.06225.37225.37925,200
27 Feb 2024224.00224.80221.01222.92222.921,029,400
26 Feb 2024222.00225.37221.75224.00224.00790,800
23 Feb 2024223.00224.67219.80221.64221.64642,200
22 Feb 2024220.75222.66217.60222.17222.17870,400
21 Feb 2024215.52217.13214.20216.37216.37747,800
20 Feb 2024217.75220.07216.11218.76218.76951,900
16 Feb 2024222.60223.37219.31219.35219.351,013,300
15 Feb 2024222.11224.28221.06223.56223.56740,800
14 Feb 2024215.89222.10215.12220.67220.67934,300
13 Feb 2024212.00217.00211.46213.93213.93992,300
12 Feb 2024216.78220.19216.78218.46218.46854,900
09 Feb 2024216.25220.42215.98216.76216.76946,700
08 Feb 2024214.00217.69213.60215.39215.39775,700
07 Feb 2024210.50214.97209.71214.56214.56959,400
06 Feb 2024206.26210.41205.71209.33209.33834,700
05 Feb 2024205.97206.32201.24204.24204.24791,100
02 Feb 2024204.00208.07202.34206.80206.80864,400
01 Feb 2024203.71206.45198.22203.99203.992,105,100
31 Jan 2024210.00213.35207.40207.41207.41993,800
30 Jan 2024213.95214.54210.51210.91210.91765,300
29 Jan 2024209.25213.43208.07213.42213.42993,800
26 Jan 2024208.20209.88207.78208.73208.73407,700
25 Jan 2024209.63209.64206.22208.20208.20612,300
24 Jan 2024212.02214.15208.95209.09209.09717,200
23 Jan 2024210.00212.42208.72211.78211.78639,400
22 Jan 2024208.94210.69207.53209.38209.38972,700
19 Jan 2024204.52207.83202.00207.15207.15807,800
18 Jan 2024202.00204.61200.74204.50204.50795,300
17 Jan 2024204.72205.92201.51201.89201.891,254,800
16 Jan 2024206.92208.69204.65207.22207.221,118,400
12 Jan 2024203.80209.44203.28208.69208.692,002,900
11 Jan 2024195.00204.61194.05204.23204.231,687,900
10 Jan 2024193.70195.29191.39193.89193.89591,200
09 Jan 2024189.41193.28189.41193.00193.00875,900
08 Jan 2024185.41190.57182.77190.54190.54992,000
05 Jan 2024184.14187.35184.14185.69185.69708,600
04 Jan 2024184.82186.59184.37186.11186.11670,800
03 Jan 2024187.00188.41185.05185.19185.191,154,100
02 Jan 2024191.16191.51187.89189.18189.181,015,100
29 Dec 2023193.87196.27192.05192.52192.52979,300
28 Dec 2023191.07194.37191.06194.01194.01884,600
27 Dec 2023190.96191.70188.77190.85190.851,115,000
26 Dec 2023190.95191.91190.03190.06190.06797,100
22 Dec 2023188.25191.15187.46190.85190.851,349,000
21 Dec 2023185.48188.54184.72187.02187.021,620,200
20 Dec 2023182.90186.55181.13182.98182.981,590,100
19 Dec 2023183.60184.24181.95183.40183.401,678,100
18 Dec 2023180.80183.39180.50182.05182.051,462,900
15 Dec 2023183.11187.25180.23180.67180.672,381,300
14 Dec 2023179.74184.62179.65182.84182.842,416,000
13 Dec 2023175.61177.37172.74177.37177.372,105,900
12 Dec 2023174.52176.16172.98175.16175.161,768,700
11 Dec 2023171.55174.62169.98174.48174.481,684,500
08 Dec 2023174.85175.41171.56172.71172.711,388,500
07 Dec 2023173.33174.70165.12172.95172.952,914,200
06 Dec 2023179.00181.27178.00178.39178.392,423,800
05 Dec 2023178.24179.53176.41177.96177.961,233,500
04 Dec 2023176.98180.48176.19179.01179.011,298,900
01 Dec 2023174.04179.91174.04178.84178.841,339,100
30 Nov 2023174.95175.19171.01174.31174.311,962,500
29 Nov 2023176.42179.14172.44173.36173.361,391,800
28 Nov 2023172.29174.94171.43174.76174.76927,900
27 Nov 2023175.70176.02172.90173.33173.331,213,200
24 Nov 2023176.01177.19175.19176.57176.57384,600
22 Nov 2023178.26180.35175.38175.71175.71809,900
21 Nov 2023178.60179.59176.36176.40176.40889,300
20 Nov 2023176.00179.24175.22178.71178.71816,200
17 Nov 2023175.85177.85175.30176.54176.541,285,300
16 Nov 2023175.57177.87174.06175.32175.321,005,900
15 Nov 2023174.25181.88174.25176.78176.781,710,100
14 Nov 2023171.06174.09170.21173.45173.451,474,200
13 Nov 2023166.73166.77162.85166.25166.251,595,600
10 Nov 2023167.44167.65162.72165.08165.082,994,600
09 Nov 2023178.39178.39165.33166.60166.604,562,400
08 Nov 2023193.78195.46192.63194.13194.13750,700
07 Nov 2023193.37196.06190.38194.12194.12850,100
06 Nov 2023194.31196.80192.55196.15196.15877,200
03 Nov 2023191.00195.58191.00194.59194.59816,800
02 Nov 2023190.91193.02188.57189.91189.911,255,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...