Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Veeva Systems Inc (NY: VEEV )

250.45 +18.79 (+8.11%)

Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2024	250.00	258.93	248.40	250.45	2,899,693	+18.79(+8.11%)
Dec 05, 2024	235.00	236.43	230.63	231.66	1,784,324	-6.08(-2.56%)
Dec 04, 2024	230.30	238.22	228.81	237.74	1,724,094	+11.28(+4.98%)
Dec 03, 2024	225.53	228.84	225.39	226.46	913,871	-1.00(-0.44%)
Dec 02, 2024	227.62	229.34	224.16	227.46	1,323,646	-0.39(-0.17%)
Nov 29, 2024	226.10	230.54	226.10	227.85	524,458	+1.09(+0.48%)
Nov 27, 2024	228.75	229.47	226.28	226.76	1,019,269	-0.12(-0.05%)
Nov 26, 2024	226.30	227.74	224.21	226.88	1,044,687	-0.07(-0.03%)
Nov 25, 2024	218.81	227.34	218.11	226.95	2,101,028	+10.37(+4.79%)
Nov 22, 2024	215.50	217.25	212.88	216.58	1,009,823	+2.04(+0.95%)
Nov 21, 2024	210.32	216.07	209.60	214.54	909,521	+3.91(+1.86%)
Nov 20, 2024	211.10	211.33	207.54	210.63	1,187,605	+0.74(+0.35%)
Nov 19, 2024	212.00	213.69	209.79	209.89	1,881,221	-3.79(-1.77%)
Nov 18, 2024	214.00	216.18	212.23	213.68	1,016,973	+0.32(+0.15%)
Nov 15, 2024	227.41	227.41	213.14	213.36	1,860,003	-16.35(-7.12%)
Nov 14, 2024	233.20	238.17	229.43	229.71	1,017,258	-3.48(-1.49%)
Nov 13, 2024	235.95	237.58	233.01	233.19	650,376	-3.33(-1.41%)
Nov 12, 2024	234.70	238.05	232.78	236.52	759,012	-0.35(-0.15%)
Nov 11, 2024	236.00	237.70	231.11	236.87	1,320,272	+1.87(+0.80%)
Nov 08, 2024	233.01	240.68	230.12	235.00	2,472,493	+11.61(+5.20%)
Nov 07, 2024	216.71	225.64	215.91	223.39	1,212,713	+6.94(+3.21%)
Nov 06, 2024	219.65	219.76	214.41	216.45	855,814	+3.80(+1.79%)
Nov 05, 2024	212.92	215.45	212.25	212.65	697,709	+0.12(+0.06%)
Nov 04, 2024	211.94	214.30	210.69	212.53	641,768	-0.25(-0.12%)
Nov 01, 2024	209.62	213.31	208.33	212.78	576,615	+3.95(+1.89%)
Oct 31, 2024	212.41	213.17	208.32	208.83	887,694	-5.91(-2.75%)
Oct 30, 2024	212.97	216.34	212.87	214.74	540,938	+0.89(+0.42%)
Oct 29, 2024	211.63	215.83	211.18	213.85	523,685	+1.72(+0.81%)
Oct 28, 2024	213.09	214.42	211.15	212.13	476,884	-0.10(-0.05%)
Oct 25, 2024	213.00	214.69	211.28	212.23	553,735	-0.38(-0.18%)
Oct 24, 2024	216.79	219.60	212.49	212.61	779,741	-5.12(-2.35%)
Oct 23, 2024	218.89	220.19	217.13	217.73	660,910	-1.82(-0.83%)
Oct 22, 2024	220.92	221.16	217.08	219.55	812,401	-2.35(-1.06%)
Oct 21, 2024	219.53	222.29	217.81	221.90	715,005	+0.58(+0.26%)
Oct 18, 2024	220.00	223.29	217.66	221.32	1,380,738	+4.30(+1.98%)
Oct 17, 2024	216.52	217.33	213.71	217.02	791,863	-0.31(-0.14%)
Oct 16, 2024	211.30	218.66	211.30	217.33	948,695	+7.33(+3.49%)
Oct 15, 2024	210.04	211.22	209.01	210.00	538,134	-0.42(-0.20%)
Oct 14, 2024	211.85	212.52	209.41	210.42	650,934	-0.90(-0.43%)
Oct 11, 2024	211.05	212.87	210.28	211.32	797,108	+1.19(+0.57%)
Oct 10, 2024	205.38	210.63	205.38	210.13	734,316	+3.29(+1.59%)
Oct 09, 2024	204.78	207.66	204.78	206.84	548,231	+2.40(+1.17%)
Oct 08, 2024	203.78	205.82	203.50	204.44	652,355	+2.63(+1.30%)
Oct 07, 2024	203.42	203.69	200.30	201.81	640,267	-2.86(-1.40%)
Oct 04, 2024	206.46	206.46	203.66	204.67	467,992	+0.14(+0.07%)
Oct 03, 2024	207.18	207.53	203.82	204.53	543,775	-2.99(-1.44%)
Oct 02, 2024	207.20	207.93	205.78	207.52	704,325	-0.10(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Veeva Systems Inc (NY: VEEV )

Historical Prices