Singapore markets open in 2 hours 27 minutes

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
203.09-0.80 (-0.39%)
At close: 04:00PM EDT
202.70 -0.39 (-0.19%)
After hours: 05:46PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024203.90204.54201.52203.09203.09818,958
24 May 2024203.99205.26202.77203.89203.89600,600
23 May 2024207.50207.50202.15204.58204.58792,300
22 May 2024208.71210.96205.26205.76205.76733,200
21 May 2024209.01210.95208.14209.24209.24686,400
20 May 2024210.07211.03209.04209.96209.96495,900
17 May 2024209.40210.81208.57210.27210.27517,900
16 May 2024211.57213.00209.05209.65209.65929,500
15 May 2024206.32211.74205.02211.38211.381,019,100
14 May 2024205.00206.13202.19203.82203.82448,400
13 May 2024205.39206.07203.58203.86203.86383,400
10 May 2024204.58205.26202.25203.78203.78541,900
09 May 2024201.97205.08201.97203.91203.91580,900
08 May 2024204.99205.21201.55201.77201.77621,400
07 May 2024203.42206.10203.14205.31205.31916,300
06 May 2024204.63204.63201.80203.14203.14510,500
03 May 2024204.31205.66201.98203.45203.45646,400
02 May 2024200.76202.03198.57201.43201.43630,300
01 May 2024198.64202.10196.64198.90198.90618,100
30 Apr 2024200.32202.42198.46198.56198.56549,500
29 Apr 2024202.59203.74201.03201.58201.58793,800
26 Apr 2024200.51202.51199.71200.91200.91848,500
25 Apr 2024195.22199.52194.46199.09199.09715,300
24 Apr 2024201.17202.59199.11200.52200.52551,300
23 Apr 2024200.86205.40200.86201.10201.10902,800
22 Apr 2024199.39200.47195.61199.06199.06744,000
19 Apr 2024199.35199.65197.03198.38198.38732,300
18 Apr 2024199.20201.62197.56199.54199.54850,300
17 Apr 2024200.53202.32198.65199.20199.201,033,500
16 Apr 2024200.90202.58199.55200.37200.371,421,600
15 Apr 2024207.42208.82201.20201.62201.621,305,200
12 Apr 2024209.40209.51205.63206.74206.74788,400
11 Apr 2024212.20212.59208.97211.19211.19907,500
10 Apr 2024212.92214.95209.67210.92210.92981,000
09 Apr 2024213.90216.74212.30216.54216.541,789,400
08 Apr 2024216.13216.54213.91214.97214.97617,900
05 Apr 2024214.68217.48214.16214.73214.73890,800
04 Apr 2024218.72219.50214.62214.74214.74911,200
03 Apr 2024216.64219.21216.48217.13217.131,155,700
02 Apr 2024213.12219.23212.30216.41216.411,976,000
01 Apr 2024231.13232.05229.24230.39230.39542,800
28 Mar 2024233.10234.70231.54231.69231.69796,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...