Singapore markets open in 1 hour 8 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,502.99 -207.16 (-0.87%) CMC Crypto 200
541.21 -4.11 (-0.75%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 177.58 | 183.77 | 177.58 | 181.08 | 181.08 | 1,141,165 |
| 01 Feb 2023 | 171.18 | 174.47 | 168.77 | 173.37 | 173.37 | 817,600 |
| 31 Jan 2023 | 170.47 | 172.15 | 168.21 | 170.55 | 170.55 | 578,700 |
| 30 Jan 2023 | 169.90 | 172.58 | 169.73 | 170.54 | 170.54 | 719,400 |
| 27 Jan 2023 | 168.15 | 172.00 | 168.15 | 171.45 | 171.45 | 450,800 |
| 26 Jan 2023 | 172.75 | 172.75 | 169.26 | 169.99 | 169.99 | 613,600 |
| 25 Jan 2023 | 165.30 | 170.58 | 163.21 | 170.17 | 170.17 | 863,300 |
| 24 Jan 2023 | 169.01 | 171.36 | 166.85 | 168.09 | 168.09 | 975,600 |
| 23 Jan 2023 | 163.65 | 169.06 | 162.02 | 168.70 | 168.70 | 883,600 |
| 20 Jan 2023 | 159.19 | 162.53 | 158.50 | 162.44 | 162.44 | 730,800 |
| 19 Jan 2023 | 158.85 | 161.46 | 157.31 | 158.27 | 158.27 | 738,600 |
| 18 Jan 2023 | 165.19 | 166.97 | 159.34 | 160.27 | 160.27 | 1,225,200 |
| 17 Jan 2023 | 163.16 | 165.45 | 160.68 | 163.63 | 163.63 | 854,400 |
| 13 Jan 2023 | 160.68 | 164.66 | 160.68 | 164.24 | 164.24 | 551,900 |
| 12 Jan 2023 | 166.71 | 166.71 | 161.31 | 162.57 | 162.57 | 840,400 |
| 11 Jan 2023 | 162.34 | 165.31 | 160.04 | 165.31 | 165.31 | 876,800 |
| 10 Jan 2023 | 157.97 | 161.69 | 157.14 | 161.20 | 161.20 | 1,422,700 |
| 09 Jan 2023 | 161.56 | 163.84 | 161.04 | 161.08 | 161.08 | 1,144,500 |
| 06 Jan 2023 | 161.76 | 161.96 | 157.00 | 159.61 | 159.61 | 735,400 |
| 05 Jan 2023 | 164.51 | 164.96 | 160.41 | 161.12 | 161.12 | 1,014,900 |
| 04 Jan 2023 | 164.30 | 166.43 | 162.28 | 166.43 | 166.43 | 1,272,900 |
| 03 Jan 2023 | 163.63 | 164.02 | 158.75 | 159.62 | 159.62 | 816,800 |
| 30 Dec 2022 | 160.43 | 161.65 | 158.25 | 161.38 | 161.38 | 879,100 |
| 29 Dec 2022 | 162.34 | 164.76 | 161.72 | 163.18 | 163.18 | 749,600 |
| 28 Dec 2022 | 157.92 | 161.09 | 157.15 | 160.91 | 160.91 | 799,000 |
| 27 Dec 2022 | 160.08 | 160.08 | 157.37 | 158.85 | 158.85 | 991,300 |
| 23 Dec 2022 | 162.98 | 163.91 | 160.55 | 160.82 | 160.82 | 894,500 |
| 22 Dec 2022 | 165.66 | 166.99 | 162.00 | 163.91 | 163.91 | 1,236,500 |
| 21 Dec 2022 | 163.92 | 168.19 | 163.57 | 167.52 | 167.52 | 1,067,900 |
| 20 Dec 2022 | 165.26 | 166.50 | 162.02 | 164.42 | 164.42 | 1,381,900 |
| 19 Dec 2022 | 168.57 | 168.57 | 165.36 | 167.28 | 167.28 | 1,030,800 |
| 16 Dec 2022 | 167.75 | 169.61 | 166.30 | 168.26 | 168.26 | 1,239,500 |
| 15 Dec 2022 | 172.65 | 173.95 | 169.22 | 169.89 | 169.89 | 1,312,600 |
| 14 Dec 2022 | 176.71 | 181.26 | 175.39 | 176.27 | 176.27 | 1,243,900 |
| 13 Dec 2022 | 180.87 | 181.85 | 172.16 | 176.96 | 176.96 | 1,906,500 |
| 12 Dec 2022 | 173.21 | 175.57 | 171.36 | 171.60 | 171.60 | 1,343,600 |
| 09 Dec 2022 | 171.54 | 175.83 | 171.54 | 172.17 | 172.17 | 1,218,900 |
| 08 Dec 2022 | 165.85 | 173.58 | 163.20 | 173.03 | 173.03 | 2,314,700 |
| 07 Dec 2022 | 168.20 | 169.31 | 162.45 | 165.31 | 165.31 | 1,826,500 |
| 06 Dec 2022 | 165.41 | 168.60 | 161.78 | 168.53 | 168.53 | 2,154,800 |
| 05 Dec 2022 | 173.26 | 173.50 | 166.51 | 167.24 | 167.24 | 1,591,600 |
| 02 Dec 2022 | 181.44 | 182.00 | 173.77 | 174.90 | 174.90 | 2,551,500 |
| 01 Dec 2022 | 191.04 | 194.00 | 189.31 | 191.42 | 191.42 | 1,437,300 |
| 30 Nov 2022 | 182.79 | 190.36 | 181.12 | 190.36 | 190.36 | 1,318,700 |
| 29 Nov 2022 | 187.09 | 187.85 | 181.08 | 182.44 | 182.44 | 815,200 |
| 28 Nov 2022 | 184.72 | 188.13 | 184.65 | 186.67 | 186.67 | 819,300 |
| 25 Nov 2022 | 187.17 | 187.52 | 184.81 | 185.66 | 185.66 | 256,500 |
| 23 Nov 2022 | 186.44 | 188.29 | 185.15 | 188.06 | 188.06 | 457,900 |
| 22 Nov 2022 | 182.40 | 185.80 | 180.61 | 185.54 | 185.54 | 506,100 |
| 21 Nov 2022 | 182.59 | 183.86 | 181.08 | 181.68 | 181.68 | 755,600 |
| 18 Nov 2022 | 187.50 | 187.50 | 181.59 | 184.08 | 184.08 | 714,100 |
| 17 Nov 2022 | 185.54 | 185.98 | 181.90 | 183.77 | 183.77 | 782,500 |
| 16 Nov 2022 | 190.65 | 191.36 | 187.68 | 189.26 | 189.26 | 639,400 |
| 15 Nov 2022 | 192.66 | 193.53 | 190.03 | 191.66 | 191.66 | 640,400 |
| 14 Nov 2022 | 189.95 | 190.31 | 186.28 | 188.30 | 188.30 | 755,700 |
| 11 Nov 2022 | 187.94 | 192.37 | 186.11 | 191.02 | 191.02 | 1,006,900 |
| 10 Nov 2022 | 179.47 | 187.95 | 179.17 | 187.79 | 187.79 | 1,388,200 |
| 09 Nov 2022 | 172.39 | 173.70 | 169.67 | 170.60 | 170.60 | 927,200 |
| 08 Nov 2022 | 173.36 | 176.83 | 171.27 | 173.68 | 173.68 | 1,002,200 |
| 07 Nov 2022 | 167.50 | 171.54 | 166.04 | 171.51 | 171.51 | 1,142,900 |
| 04 Nov 2022 | 168.22 | 168.76 | 161.16 | 166.81 | 166.81 | 1,824,000 |
| 03 Nov 2022 | 156.82 | 176.48 | 154.30 | 167.15 | 167.15 | 3,768,300 |
| 02 Nov 2022 | 163.32 | 164.69 | 158.21 | 158.45 | 158.45 | 1,369,900 |
| 01 Nov 2022 | 171.04 | 171.37 | 162.63 | 163.75 | 163.75 | 1,226,200 |
| 31 Oct 2022 | 169.74 | 171.00 | 167.00 | 167.94 | 167.94 | 1,131,800 |
| 28 Oct 2022 | 169.12 | 173.56 | 168.33 | 171.58 | 171.58 | 673,800 |
| 27 Oct 2022 | 166.32 | 171.52 | 165.74 | 170.51 | 170.51 | 1,488,800 |
| 26 Oct 2022 | 164.88 | 170.41 | 164.09 | 165.22 | 165.22 | 727,300 |
| 25 Oct 2022 | 159.83 | 166.86 | 159.62 | 166.68 | 166.68 | 728,300 |
| 24 Oct 2022 | 158.71 | 159.33 | 155.39 | 158.40 | 158.40 | 853,100 |
| 21 Oct 2022 | 155.79 | 157.72 | 153.76 | 157.63 | 157.63 | 877,100 |
| 20 Oct 2022 | 155.75 | 158.90 | 155.45 | 156.27 | 156.27 | 537,400 |
| 19 Oct 2022 | 159.84 | 160.00 | 155.44 | 156.20 | 156.20 | 668,400 |
| 18 Oct 2022 | 162.81 | 164.90 | 158.46 | 159.17 | 159.17 | 1,033,200 |
| 17 Oct 2022 | 154.55 | 158.47 | 154.19 | 157.86 | 157.86 | 1,231,500 |
| 14 Oct 2022 | 157.36 | 158.40 | 151.02 | 151.10 | 151.10 | 1,164,800 |
| 13 Oct 2022 | 154.07 | 158.40 | 151.71 | 155.95 | 155.95 | 2,386,400 |
| 12 Oct 2022 | 162.03 | 162.73 | 159.22 | 160.50 | 160.50 | 733,800 |
| 11 Oct 2022 | 163.89 | 165.06 | 159.57 | 162.26 | 162.26 | 949,500 |
| 10 Oct 2022 | 166.31 | 166.44 | 161.40 | 164.21 | 164.21 | 639,900 |
| 07 Oct 2022 | 170.77 | 171.30 | 164.87 | 165.83 | 165.83 | 737,800 |
| 06 Oct 2022 | 172.27 | 174.16 | 170.45 | 173.68 | 173.68 | 936,700 |
| 05 Oct 2022 | 170.00 | 173.04 | 168.60 | 172.37 | 172.37 | 762,400 |
| 04 Oct 2022 | 170.34 | 174.64 | 169.72 | 172.74 | 172.74 | 926,800 |
| 03 Oct 2022 | 164.00 | 168.07 | 164.00 | 166.71 | 166.71 | 939,000 |
| 30 Sept 2022 | 165.20 | 168.64 | 163.57 | 164.88 | 164.88 | 814,000 |
| 29 Sept 2022 | 162.79 | 165.15 | 161.08 | 164.81 | 164.81 | 708,900 |
| 28 Sept 2022 | 161.82 | 165.48 | 161.51 | 164.72 | 164.72 | 590,500 |
| 27 Sept 2022 | 160.48 | 162.18 | 159.32 | 161.23 | 161.23 | 1,025,400 |
| 26 Sept 2022 | 162.58 | 163.79 | 157.64 | 157.99 | 157.99 | 1,561,100 |
| 23 Sept 2022 | 161.78 | 163.23 | 159.13 | 162.57 | 162.57 | 1,229,700 |
| 22 Sept 2022 | 165.56 | 165.99 | 161.94 | 162.88 | 162.88 | 997,700 |
| 21 Sept 2022 | 169.08 | 172.44 | 166.78 | 166.80 | 166.80 | 801,600 |
| 20 Sept 2022 | 171.72 | 171.72 | 167.52 | 168.04 | 168.04 | 1,007,900 |
| 19 Sept 2022 | 173.77 | 175.48 | 170.30 | 172.55 | 172.55 | 1,282,500 |
| 16 Sept 2022 | 172.99 | 175.49 | 171.80 | 175.03 | 175.03 | 1,607,900 |
| 15 Sept 2022 | 172.50 | 176.27 | 172.24 | 174.83 | 174.83 | 1,453,000 |
| 14 Sept 2022 | 173.15 | 174.36 | 170.97 | 174.19 | 174.19 | 772,000 |
| 13 Sept 2022 | 174.22 | 175.24 | 171.63 | 172.37 | 172.37 | 899,500 |
| 12 Sept 2022 | 179.99 | 181.27 | 178.48 | 180.21 | 180.21 | 808,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
