Australia markets open in 1 hour 34 minutes

Veeva Systems Inc. (VEEV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.74+6.03 (+3.62%)
At close: 04:00PM EDT
173.00 +0.26 (+0.15%)
After hours: 05:02PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022170.34174.64169.72172.74172.74912,969
03 Oct 2022164.00168.07164.00166.71166.71939,000
30 Sept 2022165.20168.64163.57164.88164.88813,700
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 2022161.78163.23159.13162.57162.571,228,800
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 2022172.99175.49171.80175.03175.031,604,800
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
09 Sept 2022176.47179.90175.25179.19179.191,089,000
08 Sept 2022168.66175.87168.03174.57174.57844,300
07 Sept 2022167.43172.57167.43171.19171.19952,300
06 Sept 2022169.34171.92165.03168.27168.271,404,600
02 Sept 2022172.29176.77168.61169.97169.971,480,000
01 Sept 2022174.75175.64166.54171.42171.424,330,700
31 Aug 2022204.37206.61197.96199.32199.321,291,900
30 Aug 2022205.51206.65200.70202.16202.16943,200
29 Aug 2022204.23204.81201.14203.20203.201,056,000
26 Aug 2022217.26218.33206.48206.49206.491,183,000
25 Aug 2022214.34219.19213.12218.12218.121,068,000
24 Aug 2022212.50216.61212.50213.87213.87813,200
23 Aug 2022210.20214.91209.27211.53211.53664,300
22 Aug 2022215.54216.52212.72214.09214.09597,100
19 Aug 2022222.51222.94217.38219.21219.21598,800
18 Aug 2022225.00226.13222.48224.40224.40443,000
17 Aug 2022226.26228.84225.00225.12225.12577,200
16 Aug 2022228.36231.42226.31229.55229.55943,100
15 Aug 2022225.55229.07224.56228.96228.96524,800
12 Aug 2022226.22227.10223.30225.37225.37614,300
11 Aug 2022229.79229.99223.97224.65224.651,537,000
10 Aug 2022229.54229.76224.68228.09228.09625,400
09 Aug 2022223.05225.07219.51222.05222.05759,600
08 Aug 2022229.39232.14225.62225.66225.66761,900
05 Aug 2022227.04230.46223.19227.30227.30974,400
04 Aug 2022227.66232.26224.96231.91231.91698,800
03 Aug 2022226.40229.11226.40227.66227.66699,600
02 Aug 2022222.24225.90222.06224.00224.00761,000
01 Aug 2022222.84227.02221.48224.29224.29553,900
29 July 2022222.42223.68220.14223.58223.581,030,300
28 July 2022217.26225.00215.83222.43222.431,036,800
27 July 2022212.14218.27209.56217.66217.661,056,900
26 July 2022211.27211.27205.97206.94206.94900,100
25 July 2022213.00213.42209.10211.57211.57588,400
22 July 2022215.36220.82212.29213.77213.77735,800
21 July 2022209.09216.82209.09214.71214.711,276,900
20 July 2022206.55212.50206.36210.00210.00731,300
19 July 2022203.60204.96197.91204.48204.48526,400
18 July 2022204.29207.39199.40200.14200.14632,400
15 July 2022200.50206.02199.41203.08203.08944,900
14 July 2022200.34201.03195.38198.19198.19717,300
13 July 2022196.40203.53194.28200.47200.47607,100
12 July 2022206.57209.94199.72200.48200.48982,700
11 July 2022208.23209.15203.18205.52205.52695,000
08 July 2022206.49212.78205.75210.05210.05810,400
07 July 2022202.45210.92201.47210.21210.21872,400
06 July 2022207.00208.50202.46205.95205.951,113,000
05 July 2022203.00208.41199.14207.16207.161,310,100
01 July 2022199.83204.53196.95204.11204.111,167,500
30 June 2022197.42199.80193.15198.04198.041,248,800
29 June 2022201.71203.16197.72199.74199.74975,600
28 June 2022206.94210.70199.99200.51200.51835,900
27 June 2022207.71209.40201.50208.07208.071,312,500
24 June 2022202.49207.30201.11207.04207.041,574,700
23 June 2022192.60200.58188.91199.92199.921,650,300
22 June 2022183.12192.47182.46187.67187.671,185,600
21 June 2022189.46191.79185.33185.43185.43982,600
17 June 2022178.62186.46178.42183.65183.651,769,400
16 June 2022178.97180.12174.05177.00177.00910,000
15 June 2022180.01185.75178.92183.17183.171,092,200
14 June 2022178.91181.86176.33179.32179.32939,400
13 June 2022178.48181.14176.08178.40178.401,268,400
10 June 2022185.24186.76181.54183.66183.66965,000
09 June 2022190.27192.60187.73187.73187.73904,900
08 June 2022191.29193.41188.63191.45191.45929,300
07 June 2022187.70192.44186.44192.06192.061,260,300
06 June 2022191.03192.43186.47188.95188.951,301,500
03 June 2022189.60192.13184.15187.97187.971,235,700
02 June 2022176.75195.97175.70192.55192.553,554,100
01 June 2022173.29175.20165.55167.84167.841,747,200
31 May 2022171.48172.40166.77170.26170.261,567,000
27 May 2022168.01173.20167.44172.00172.001,154,900
26 May 2022162.13166.46161.01165.51165.51878,800
25 May 2022157.47163.83156.18161.42161.421,480,800
24 May 2022160.92161.04155.01157.99157.991,038,400
23 May 2022164.78165.37159.76163.02163.02657,800
20 May 2022166.62168.89159.29164.51164.51956,600
19 May 2022153.11165.30152.04163.16163.161,195,700
18 May 2022162.05162.78152.51153.10153.101,162,200
17 May 2022165.39165.82157.30163.68163.681,188,400
16 May 2022171.10172.48162.10162.27162.271,043,900
13 May 2022167.30173.88166.89172.78172.781,070,500
12 May 2022156.87165.17156.57164.15164.151,460,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...