Australia markets closed

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
223.71-0.19 (-0.09%)
As of 09:51AM EDT. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 2024223.95226.47223.14223.71223.7182,484
11 Sept 2024221.31224.49218.01223.90223.901,307,100
10 Sept 2024222.70224.00220.90221.89221.891,067,300
09 Sept 2024216.21222.80215.38222.59222.591,328,200
06 Sept 2024217.29217.67213.16215.89215.89775,900
05 Sept 2024215.84216.21212.47215.31215.31924,700
04 Sept 2024214.30218.00212.92216.83216.83788,000
03 Sept 2024215.80219.25214.16215.74215.741,047,100
30 Aug 2024218.00219.85214.71216.44216.441,887,400
29 Aug 2024214.19224.71211.74217.02217.021,998,900
28 Aug 2024199.86200.94198.12199.35199.351,184,100
27 Aug 2024197.68200.30197.01200.25200.25845,500
26 Aug 2024199.59201.73198.70198.83198.83719,300
23 Aug 2024198.19200.86196.10199.25199.25871,900
22 Aug 2024202.21202.87196.71197.06197.06675,200
21 Aug 2024194.10201.76194.00201.44201.441,135,100
20 Aug 2024194.11194.32192.73193.67193.67431,200
19 Aug 2024193.11194.37192.51194.28194.28651,900
16 Aug 2024192.28194.00190.69192.50192.50641,700
15 Aug 2024190.43193.34190.38192.86192.86541,100
14 Aug 2024190.32190.97187.66188.20188.20547,400
13 Aug 2024186.42191.30185.51190.32190.32504,900
12 Aug 2024187.00188.53184.39185.42185.42429,900
09 Aug 2024185.87187.96185.21186.85186.85421,800
08 Aug 2024184.08186.20183.70185.46185.46766,700
07 Aug 2024187.98189.25182.21182.25182.25740,100
06 Aug 2024186.66189.24184.26185.47185.47794,900
05 Aug 2024178.53187.12177.41185.47185.471,112,900
02 Aug 2024186.45186.45180.46185.14185.14743,600
01 Aug 2024192.19194.29188.07189.14189.14696,500
31 July 2024195.00196.51191.28191.93191.931,084,400
30 July 2024192.23194.71191.50193.63193.63913,000
29 July 2024192.47192.75189.95191.67191.67628,200
26 July 2024188.19193.54186.33192.43192.431,058,300
25 July 2024184.24189.93184.17186.55186.551,106,300
24 July 2024186.12186.88183.64184.25184.25939,700
23 July 2024186.95189.52185.29186.72186.721,019,100
22 July 2024184.44187.44181.90187.00187.00984,800
19 July 2024181.11183.55179.25183.25183.251,046,400
18 July 2024182.25183.83179.86180.43180.43738,700
17 July 2024185.69185.74180.95181.93181.931,097,900
16 July 2024186.12188.01186.03187.16187.16771,300
15 July 2024186.71187.99185.30185.74185.74678,800
12 July 2024186.21190.11185.95187.92187.92851,000
11 July 2024183.88186.80182.99185.98185.98913,900
10 July 2024181.77182.81179.51182.02182.02928,800
09 July 2024183.00183.50179.86182.23182.23722,700
08 July 2024183.00183.83181.18182.89182.89788,200
05 July 2024181.00183.90180.01183.46183.46743,800
03 July 2024182.82183.07181.21181.33181.33599,400
02 July 2024181.71183.50181.57182.85182.85710,800
01 July 2024182.97184.42181.31181.67181.67960,800
28 June 2024185.67187.17182.69183.01183.011,424,600
27 June 2024182.93186.44181.66185.15185.151,079,900
26 June 2024187.80187.92183.93184.27184.27806,300
25 June 2024186.44186.95184.00186.17186.17873,300
24 June 2024184.68187.50184.68186.70186.70813,600
21 June 2024184.11187.15183.21184.88184.881,518,300
20 June 2024178.93184.51176.56183.80183.801,186,100
18 June 2024179.36180.72176.41178.74178.741,192,600
17 June 2024183.36183.85177.68179.75179.751,224,300
14 June 2024185.17186.58182.98184.70184.70712,200
13 June 2024189.26191.51185.05185.77185.771,061,100
12 June 2024190.73192.96188.35188.91188.911,262,300
11 June 2024186.65188.24183.48188.00188.001,186,600
10 June 2024182.69186.57181.75184.99184.991,018,100
07 June 2024184.05185.98182.45183.14183.141,054,800
06 June 2024182.00185.72180.83185.01185.011,886,200
05 June 2024180.16182.97177.42181.69181.691,528,200
04 June 2024173.37179.65172.31178.92178.922,152,800
03 June 2024176.08177.98171.10171.41171.412,523,800
31 May 2024175.01186.70170.25174.25174.254,788,100
30 May 2024197.00197.00191.89194.19194.191,985,800
29 May 2024201.05204.22200.02200.50200.501,114,900
28 May 2024203.90204.54201.53203.09203.09819,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...