Canada markets close in 4 hours 26 minutes

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
209.41-0.24 (-0.11%)
As of 11:31AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024209.40210.81209.25209.41209.41144,059
May 16, 2024211.57213.00209.05209.65209.65929,500
May 15, 2024206.32211.74205.02211.38211.381,019,100
May 14, 2024205.00206.13202.19203.82203.82448,400
May 13, 2024205.39206.07203.58203.86203.86383,400
May 10, 2024204.58205.26202.25203.78203.78541,900
May 09, 2024201.97205.08201.97203.91203.91580,900
May 08, 2024204.99205.21201.55201.77201.77621,400
May 07, 2024203.42206.10203.14205.31205.31916,300
May 06, 2024204.63204.63201.80203.14203.14510,500
May 03, 2024204.31205.66201.98203.45203.45646,400
May 02, 2024200.76202.03198.57201.43201.43630,300
May 01, 2024198.64202.10196.64198.90198.90618,100
Apr 30, 2024200.32202.42198.46198.56198.56549,500
Apr 29, 2024202.59203.74201.03201.58201.58793,800
Apr 26, 2024200.51202.51199.71200.91200.91848,500
Apr 25, 2024195.22199.52194.46199.09199.09715,300
Apr 24, 2024201.17202.59199.11200.52200.52551,300
Apr 23, 2024200.86205.40200.86201.10201.10902,800
Apr 22, 2024199.39200.47195.61199.06199.06744,000
Apr 19, 2024199.35199.65197.03198.38198.38732,300
Apr 18, 2024199.20201.62197.56199.54199.54850,300
Apr 17, 2024200.53202.32198.65199.20199.201,033,500
Apr 16, 2024200.90202.58199.55200.37200.371,421,600
Apr 15, 2024207.42208.82201.20201.62201.621,305,200
Apr 12, 2024209.40209.51205.63206.74206.74788,400
Apr 11, 2024212.20212.59208.97211.19211.19907,500
Apr 10, 2024212.92214.95209.67210.92210.92981,000
Apr 09, 2024213.90216.74212.30216.54216.541,789,400
Apr 08, 2024216.13216.54213.91214.97214.97617,900
Apr 05, 2024214.68217.48214.16214.73214.73890,800
Apr 04, 2024218.72219.50214.62214.74214.74911,200
Apr 03, 2024216.64219.21216.48217.13217.131,155,700
Apr 02, 2024213.12219.23212.30216.41216.411,976,000
Apr 01, 2024231.13232.05229.24230.39230.39542,800
Mar 28, 2024233.10234.70231.54231.69231.69796,800
Mar 27, 2024235.00235.00231.89233.39233.39586,300
Mar 26, 2024230.00233.95230.00232.68232.68736,500
Mar 25, 2024230.50231.19228.75229.42229.421,175,900
Mar 22, 2024231.11233.27229.88230.42230.42644,800
Mar 21, 2024231.62233.51230.26231.82231.82636,300
Mar 20, 2024230.80231.53229.03230.17230.17497,500
Mar 19, 2024226.72231.67226.72229.95229.95754,200
Mar 18, 2024228.34230.32227.10228.43228.43854,100
Mar 15, 2024230.62232.88225.91226.98226.981,856,100
Mar 14, 2024236.90236.90231.39232.47232.47786,200
Mar 13, 2024230.85235.14230.85234.79234.791,079,900
Mar 12, 2024228.00233.55227.84231.05231.05640,600
Mar 11, 2024226.31229.73226.04227.75227.75564,500
Mar 08, 2024231.28233.00227.64227.79227.79603,300
Mar 07, 2024225.63230.44224.54230.17230.171,091,100
Mar 06, 2024224.00225.86221.79224.56224.561,072,600
Mar 05, 2024223.40225.46219.48221.64221.641,646,300
Mar 04, 2024223.00226.50221.21226.00226.001,225,100
Mar 01, 2024221.25230.66218.50222.01222.012,469,000
Feb 29, 2024226.92228.02224.33225.51225.511,701,100
Feb 28, 2024222.46226.32221.06225.37225.37925,200
Feb 27, 2024224.00224.80221.01222.92222.921,029,400
Feb 26, 2024222.00225.37221.75224.00224.00790,800
Feb 23, 2024223.00224.67219.80221.64221.64642,200
Feb 22, 2024220.75222.66217.60222.17222.17870,400
Feb 21, 2024215.52217.13214.20216.37216.37747,800
Feb 20, 2024217.75220.07216.11218.76218.76951,900
Feb 16, 2024222.60223.37219.31219.35219.351,013,300
Feb 15, 2024222.11224.28221.06223.56223.56740,800
Feb 14, 2024215.89222.10215.12220.67220.67934,300
Feb 13, 2024212.00217.00211.46213.93213.93992,300
Feb 12, 2024216.78220.19216.78218.46218.46854,900
Feb 09, 2024216.25220.42215.98216.76216.76946,700
Feb 08, 2024214.00217.69213.60215.39215.39775,700
Feb 07, 2024210.50214.97209.71214.56214.56959,400
Feb 06, 2024206.26210.41205.71209.33209.33834,700
Feb 05, 2024205.97206.32201.24204.24204.24791,100
Feb 02, 2024204.00208.07202.34206.80206.80864,400
Feb 01, 2024203.71206.45198.22203.99203.992,105,100
Jan 31, 2024210.00213.35207.40207.41207.41993,800
Jan 30, 2024213.95214.54210.51210.91210.91765,300
Jan 29, 2024209.25213.43208.07213.42213.42993,800
Jan 26, 2024208.20209.88207.78208.73208.73407,700
Jan 25, 2024209.63209.64206.22208.20208.20612,300
Jan 24, 2024212.02214.15208.95209.09209.09717,200
Jan 23, 2024210.00212.42208.72211.78211.78639,400
Jan 22, 2024208.94210.69207.53209.38209.38972,700
Jan 19, 2024204.52207.83202.00207.15207.15807,800
Jan 18, 2024202.00204.61200.74204.50204.50795,300
Jan 17, 2024204.72205.92201.51201.89201.891,254,800
Jan 16, 2024206.92208.69204.65207.22207.221,118,400
Jan 12, 2024203.80209.44203.28208.69208.692,002,900
Jan 11, 2024195.00204.61194.05204.23204.231,687,900
Jan 10, 2024193.70195.29191.39193.89193.89591,200
Jan 09, 2024189.41193.28189.41193.00193.00875,900
Jan 08, 2024185.41190.57182.77190.54190.54992,000
Jan 05, 2024184.14187.35184.14185.69185.69708,600
Jan 04, 2024184.82186.59184.37186.11186.11670,800
Jan 03, 2024187.00188.41185.05185.19185.191,154,100
Jan 02, 2024191.16191.51187.89189.18189.181,015,100
Dec 29, 2023193.87196.27192.05192.52192.52979,300
Dec 28, 2023191.07194.37191.06194.01194.01884,600
Dec 27, 2023190.96191.70188.77190.85190.851,115,000
Dec 26, 2023190.95191.91190.03190.06190.06797,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...