VEEV - Veeva Systems Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023163.13167.61163.13165.48165.481,257,800
25 May 2023163.20164.27161.39162.86162.86881,600
24 May 2023162.98163.46160.21162.60162.601,187,200
23 May 2023165.41168.18163.85163.97163.97790,900
22 May 2023164.40167.25163.55165.33165.331,386,800
19 May 2023167.58168.55165.07165.35165.35963,500
18 May 2023166.29167.49164.42167.10167.101,198,600
17 May 2023168.46169.31164.63166.14166.141,696,900
16 May 2023175.17175.17166.01167.62167.624,798,100
15 May 2023174.22177.22173.32176.55176.55684,900
12 May 2023172.86174.86171.58174.22174.22811,800
11 May 2023178.59179.19170.15173.28173.281,513,800
10 May 2023177.74179.40175.88178.87178.87486,500
09 May 2023176.55176.55174.63175.23175.23629,800
08 May 2023177.70179.58176.48177.50177.50472,000
05 May 2023180.00181.85178.75179.10179.10522,300
04 May 2023177.67178.86176.30178.69178.69648,100
03 May 2023178.03181.47176.88178.04178.04649,800
02 May 2023178.55180.13176.38177.15177.15767,300
01 May 2023178.50181.25178.03180.00180.00850,200
28 Apr 2023173.78179.22173.00179.08179.081,059,100
27 Apr 2023178.31178.80174.71175.05175.051,079,100
26 Apr 2023179.89181.32176.99177.00177.00795,800
25 Apr 2023185.50186.16178.83178.84178.84885,400
24 Apr 2023187.06189.47185.78186.36186.361,021,200
21 Apr 2023184.99186.88184.61185.52185.52935,500
20 Apr 2023179.52185.08179.02183.35183.351,217,600
19 Apr 2023182.45183.79180.96181.75181.75707,800
18 Apr 2023181.44183.34180.07183.04183.041,040,700
17 Apr 2023179.37180.10177.15179.03179.03478,400
14 Apr 2023178.82180.29176.58178.94178.94523,200
13 Apr 2023177.97180.86177.31180.80180.80591,400
12 Apr 2023179.17180.21176.29176.66176.66502,200
11 Apr 2023177.85178.89175.69176.90176.90586,600
10 Apr 2023178.38178.85175.61178.32178.321,111,700
06 Apr 2023179.29180.59178.22180.02180.02441,100
05 Apr 2023180.99181.40178.93180.07180.07762,000
04 Apr 2023182.45183.97181.24181.42181.42586,400
03 Apr 2023182.06183.24179.50181.11181.11688,000
31 Mar 2023180.20184.20180.00183.79183.79743,200
30 Mar 2023180.61180.90178.19179.15179.15545,800
29 Mar 2023178.43181.56177.23178.66178.66603,800
28 Mar 2023176.87177.49174.69175.57175.57592,000
27 Mar 2023176.98178.88175.90177.54177.54830,800
24 Mar 2023173.50175.88172.11175.58175.58514,900
23 Mar 2023175.90176.07171.91174.07174.07842,100
22 Mar 2023176.97178.43173.63173.86173.86633,400
21 Mar 2023174.62177.39174.50177.08177.08609,800
20 Mar 2023171.85173.68169.85173.54173.54906,400
17 Mar 2023174.63175.41171.53172.63172.631,182,100
16 Mar 2023170.84176.50170.07175.78175.78960,900
15 Mar 2023170.99172.28167.91170.84170.84716,600
14 Mar 2023172.14174.02171.05173.08173.081,005,700
13 Mar 2023164.14170.88161.38169.05169.051,263,000
10 Mar 2023169.42170.18163.31164.63164.63927,600
09 Mar 2023172.18174.64168.96169.36169.361,332,100
08 Mar 2023174.47175.21172.36172.63172.63785,700
07 Mar 2023176.99180.68175.00175.07175.07825,000
06 Mar 2023180.65181.70176.18176.37176.371,182,100
03 Mar 2023173.40183.76173.40180.05180.052,199,900
02 Mar 2023178.87178.87168.16173.56173.562,691,200
01 Mar 2023166.86167.36164.08166.13166.132,061,300
28 Feb 2023165.72167.72164.89165.66165.661,410,500
27 Feb 2023166.46168.42164.80165.75165.751,222,400
24 Feb 2023167.73168.34164.75165.11165.111,272,500
23 Feb 2023171.01171.81167.91170.52170.521,011,100
22 Feb 2023169.69172.91169.08171.03171.031,173,000
21 Feb 2023168.00169.97166.91169.63169.63957,600
17 Feb 2023172.75172.75168.93170.49170.49727,700
16 Feb 2023172.94174.75171.94173.03173.03746,600
15 Feb 2023171.67175.38170.40175.12175.12953,800
14 Feb 2023170.24173.90169.09171.93171.93484,200
13 Feb 2023169.63174.12168.95171.64171.64703,800
10 Feb 2023171.82171.85166.68168.61168.611,414,200
09 Feb 2023179.29179.39173.14173.15173.15984,400
08 Feb 2023177.22180.21175.67176.27176.271,132,400
07 Feb 2023173.52179.91172.77178.62178.62751,900
06 Feb 2023176.24177.61172.56174.07174.07705,800
03 Feb 2023176.91182.09176.65178.35178.351,364,900
02 Feb 2023177.58183.77177.58181.08181.081,168,600
01 Feb 2023171.18174.47168.77173.37173.37817,600
31 Jan 2023170.47172.15168.21170.55170.55578,700
30 Jan 2023169.90172.58169.73170.54170.54719,400
27 Jan 2023168.15172.00168.15171.45171.45450,800
26 Jan 2023172.75172.75169.26169.99169.99613,600
25 Jan 2023165.30170.58163.21170.17170.17863,300
24 Jan 2023169.01171.36166.85168.09168.09975,600
23 Jan 2023163.65169.06162.02168.70168.70883,600
20 Jan 2023159.19162.53158.50162.44162.44730,800
19 Jan 2023158.85161.46157.31158.27158.27738,600
18 Jan 2023165.19166.97159.34160.27160.271,225,200
17 Jan 2023163.16165.45160.68163.63163.63854,400
13 Jan 2023160.68164.66160.68164.24164.24551,900
12 Jan 2023166.71166.71161.31162.57162.57840,400
11 Jan 2023162.34165.31160.04165.31165.31876,800
10 Jan 2023157.97161.69157.14161.20161.201,422,700
09 Jan 2023161.56163.84161.04161.08161.081,144,500
06 Jan 2023161.76161.96157.00159.61159.61735,400
05 Jan 2023164.51164.96160.41161.12161.121,014,900
04 Jan 2023164.30166.43162.28166.43166.431,272,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...