Singapore markets open in 1 hour 8 minutes

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.08+7.71 (+4.45%)
At close: 04:00PM EST
178.10 -2.98 (-1.65%)
After hours: 06:26PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023177.58183.77177.58181.08181.081,141,165
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
03 Jan 2023163.63164.02158.75159.62159.62816,800
30 Dec 2022160.43161.65158.25161.38161.38879,100
29 Dec 2022162.34164.76161.72163.18163.18749,600
28 Dec 2022157.92161.09157.15160.91160.91799,000
27 Dec 2022160.08160.08157.37158.85158.85991,300
23 Dec 2022162.98163.91160.55160.82160.82894,500
22 Dec 2022165.66166.99162.00163.91163.911,236,500
21 Dec 2022163.92168.19163.57167.52167.521,067,900
20 Dec 2022165.26166.50162.02164.42164.421,381,900
19 Dec 2022168.57168.57165.36167.28167.281,030,800
16 Dec 2022167.75169.61166.30168.26168.261,239,500
15 Dec 2022172.65173.95169.22169.89169.891,312,600
14 Dec 2022176.71181.26175.39176.27176.271,243,900
13 Dec 2022180.87181.85172.16176.96176.961,906,500
12 Dec 2022173.21175.57171.36171.60171.601,343,600
09 Dec 2022171.54175.83171.54172.17172.171,218,900
08 Dec 2022165.85173.58163.20173.03173.032,314,700
07 Dec 2022168.20169.31162.45165.31165.311,826,500
06 Dec 2022165.41168.60161.78168.53168.532,154,800
05 Dec 2022173.26173.50166.51167.24167.241,591,600
02 Dec 2022181.44182.00173.77174.90174.902,551,500
01 Dec 2022191.04194.00189.31191.42191.421,437,300
30 Nov 2022182.79190.36181.12190.36190.361,318,700
29 Nov 2022187.09187.85181.08182.44182.44815,200
28 Nov 2022184.72188.13184.65186.67186.67819,300
25 Nov 2022187.17187.52184.81185.66185.66256,500
23 Nov 2022186.44188.29185.15188.06188.06457,900
22 Nov 2022182.40185.80180.61185.54185.54506,100
21 Nov 2022182.59183.86181.08181.68181.68755,600
18 Nov 2022187.50187.50181.59184.08184.08714,100
17 Nov 2022185.54185.98181.90183.77183.77782,500
16 Nov 2022190.65191.36187.68189.26189.26639,400
15 Nov 2022192.66193.53190.03191.66191.66640,400
14 Nov 2022189.95190.31186.28188.30188.30755,700
11 Nov 2022187.94192.37186.11191.02191.021,006,900
10 Nov 2022179.47187.95179.17187.79187.791,388,200
09 Nov 2022172.39173.70169.67170.60170.60927,200
08 Nov 2022173.36176.83171.27173.68173.681,002,200
07 Nov 2022167.50171.54166.04171.51171.511,142,900
04 Nov 2022168.22168.76161.16166.81166.811,824,000
03 Nov 2022156.82176.48154.30167.15167.153,768,300
02 Nov 2022163.32164.69158.21158.45158.451,369,900
01 Nov 2022171.04171.37162.63163.75163.751,226,200
31 Oct 2022169.74171.00167.00167.94167.941,131,800
28 Oct 2022169.12173.56168.33171.58171.58673,800
27 Oct 2022166.32171.52165.74170.51170.511,488,800
26 Oct 2022164.88170.41164.09165.22165.22727,300
25 Oct 2022159.83166.86159.62166.68166.68728,300
24 Oct 2022158.71159.33155.39158.40158.40853,100
21 Oct 2022155.79157.72153.76157.63157.63877,100
20 Oct 2022155.75158.90155.45156.27156.27537,400
19 Oct 2022159.84160.00155.44156.20156.20668,400
18 Oct 2022162.81164.90158.46159.17159.171,033,200
17 Oct 2022154.55158.47154.19157.86157.861,231,500
14 Oct 2022157.36158.40151.02151.10151.101,164,800
13 Oct 2022154.07158.40151.71155.95155.952,386,400
12 Oct 2022162.03162.73159.22160.50160.50733,800
11 Oct 2022163.89165.06159.57162.26162.26949,500
10 Oct 2022166.31166.44161.40164.21164.21639,900
07 Oct 2022170.77171.30164.87165.83165.83737,800
06 Oct 2022172.27174.16170.45173.68173.68936,700
05 Oct 2022170.00173.04168.60172.37172.37762,400
04 Oct 2022170.34174.64169.72172.74172.74926,800
03 Oct 2022164.00168.07164.00166.71166.71939,000
30 Sept 2022165.20168.64163.57164.88164.88814,000
29 Sept 2022162.79165.15161.08164.81164.81708,900
28 Sept 2022161.82165.48161.51164.72164.72590,500
27 Sept 2022160.48162.18159.32161.23161.231,025,400
26 Sept 2022162.58163.79157.64157.99157.991,561,100
23 Sept 2022161.78163.23159.13162.57162.571,229,700
22 Sept 2022165.56165.99161.94162.88162.88997,700
21 Sept 2022169.08172.44166.78166.80166.80801,600
20 Sept 2022171.72171.72167.52168.04168.041,007,900
19 Sept 2022173.77175.48170.30172.55172.551,282,500
16 Sept 2022172.99175.49171.80175.03175.031,607,900
15 Sept 2022172.50176.27172.24174.83174.831,453,000
14 Sept 2022173.15174.36170.97174.19174.19772,000
13 Sept 2022174.22175.24171.63172.37172.37899,500
12 Sept 2022179.99181.27178.48180.21180.21808,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...