NYSE - Delayed Quote USD

Veeva Systems Inc. (VEEV)

199.54 +0.34 (+0.17%)
At close: April 18 at 4:00 PM EDT
198.74 -0.80 (-0.40%)
Pre-Market: 8:06 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 199.20 201.62 197.56 199.54 199.54 850,300
Apr 17, 2024 200.53 202.32 198.65 199.20 199.20 1,033,500
Apr 16, 2024 200.90 202.58 199.55 200.37 200.37 1,421,600
Apr 15, 2024 207.42 208.82 201.20 201.62 201.62 1,305,200
Apr 12, 2024 209.40 209.51 205.63 206.74 206.74 788,400
Apr 11, 2024 212.20 212.59 208.97 211.19 211.19 907,500
Apr 10, 2024 212.92 214.95 209.67 210.92 210.92 981,000
Apr 9, 2024 213.90 216.74 212.30 216.54 216.54 1,789,400
Apr 8, 2024 216.13 216.54 213.91 214.97 214.97 617,900
Apr 5, 2024 214.68 217.48 214.16 214.73 214.73 890,800
Apr 4, 2024 218.72 219.50 214.62 214.74 214.74 911,200
Apr 3, 2024 216.64 219.21 216.48 217.13 217.13 1,155,700
Apr 2, 2024 213.12 219.23 212.30 216.41 216.41 1,976,000
Apr 1, 2024 231.13 232.05 229.24 230.39 230.39 542,800
Mar 28, 2024 233.10 234.70 231.54 231.69 231.69 796,800
Mar 27, 2024 235.00 235.00 231.89 233.39 233.39 586,300
Mar 26, 2024 230.00 233.95 230.00 232.68 232.68 736,500
Mar 25, 2024 230.50 231.19 228.75 229.42 229.42 1,175,900
Mar 22, 2024 231.11 233.27 229.88 230.42 230.42 644,800
Mar 21, 2024 231.62 233.51 230.26 231.82 231.82 636,300
Mar 20, 2024 230.80 231.53 229.03 230.17 230.17 497,500
Mar 19, 2024 226.72 231.67 226.72 229.95 229.95 754,200
Mar 18, 2024 228.34 230.32 227.10 228.43 228.43 854,100
Mar 15, 2024 230.62 232.88 225.91 226.98 226.98 1,856,100
Mar 14, 2024 236.90 236.90 231.39 232.47 232.47 786,200
Mar 13, 2024 230.85 235.14 230.85 234.79 234.79 1,079,900
Mar 12, 2024 228.00 233.55 227.84 231.05 231.05 640,600
Mar 11, 2024 226.31 229.73 226.04 227.75 227.75 564,500
Mar 8, 2024 231.28 233.00 227.64 227.79 227.79 603,300
Mar 7, 2024 225.63 230.44 224.54 230.17 230.17 1,091,100
Mar 6, 2024 224.00 225.86 221.79 224.56 224.56 1,072,600
Mar 5, 2024 223.40 225.46 219.48 221.64 221.64 1,646,300
Mar 4, 2024 223.00 226.50 221.21 226.00 226.00 1,225,100
Mar 1, 2024 221.25 230.66 218.50 222.01 222.01 2,469,000
Feb 29, 2024 226.92 228.02 224.33 225.51 225.51 1,701,100
Feb 28, 2024 222.46 226.32 221.06 225.37 225.37 925,200
Feb 27, 2024 224.00 224.80 221.01 222.92 222.92 1,029,400
Feb 26, 2024 222.00 225.37 221.75 224.00 224.00 790,800
Feb 23, 2024 223.00 224.67 219.80 221.64 221.64 642,200
Feb 22, 2024 220.75 222.66 217.60 222.17 222.17 870,400
Feb 21, 2024 215.52 217.13 214.20 216.37 216.37 747,800
Feb 20, 2024 217.75 220.07 216.11 218.76 218.76 951,900
Feb 16, 2024 222.60 223.37 219.31 219.35 219.35 1,013,300
Feb 15, 2024 222.11 224.28 221.06 223.56 223.56 740,800
Feb 14, 2024 215.89 222.10 215.12 220.67 220.67 934,300
Feb 13, 2024 212.00 217.00 211.46 213.93 213.93 992,300
Feb 12, 2024 216.78 220.19 216.78 218.46 218.46 854,900
Feb 9, 2024 216.25 220.42 215.98 216.76 216.76 946,700
Feb 8, 2024 214.00 217.69 213.60 215.39 215.39 775,700
Feb 7, 2024 210.50 214.97 209.71 214.56 214.56 959,400
Feb 6, 2024 206.26 210.41 205.71 209.33 209.33 834,700
Feb 5, 2024 205.97 206.32 201.24 204.24 204.24 791,100
Feb 2, 2024 204.00 208.07 202.34 206.80 206.80 864,400
Feb 1, 2024 203.71 206.45 198.22 203.99 203.99 2,105,100
Jan 31, 2024 210.00 213.35 207.40 207.41 207.41 993,800
Jan 30, 2024 213.95 214.54 210.51 210.91 210.91 765,300
Jan 29, 2024 209.25 213.43 208.07 213.42 213.42 993,800
Jan 26, 2024 208.20 209.88 207.78 208.73 208.73 407,700
Jan 25, 2024 209.63 209.64 206.22 208.20 208.20 612,300
Jan 24, 2024 212.02 214.15 208.95 209.09 209.09 717,200
Jan 23, 2024 210.00 212.42 208.72 211.78 211.78 639,400
Jan 22, 2024 208.94 210.69 207.53 209.38 209.38 972,700
Jan 19, 2024 204.52 207.83 202.00 207.15 207.15 807,800
Jan 18, 2024 202.00 204.61 200.74 204.50 204.50 795,300
Jan 17, 2024 204.72 205.92 201.51 201.89 201.89 1,254,800
Jan 16, 2024 206.92 208.69 204.65 207.22 207.22 1,118,400
Jan 12, 2024 203.80 209.44 203.28 208.69 208.69 2,002,900
Jan 11, 2024 195.00 204.61 194.05 204.23 204.23 1,687,900
Jan 10, 2024 193.70 195.29 191.39 193.89 193.89 591,200
Jan 9, 2024 189.41 193.28 189.41 193.00 193.00 875,900
Jan 8, 2024 185.41 190.57 182.77 190.54 190.54 992,000
Jan 5, 2024 184.14 187.35 184.14 185.69 185.69 708,600
Jan 4, 2024 184.82 186.59 184.37 186.11 186.11 670,800
Jan 3, 2024 187.00 188.41 185.05 185.19 185.19 1,154,100
Jan 2, 2024 191.16 191.51 187.89 189.18 189.18 1,015,100
Dec 29, 2023 193.87 196.27 192.05 192.52 192.52 979,300
Dec 28, 2023 191.07 194.37 191.06 194.01 194.01 884,600
Dec 27, 2023 190.96 191.70 188.77 190.85 190.85 1,115,000
Dec 26, 2023 190.95 191.91 190.03 190.06 190.06 797,100
Dec 22, 2023 188.25 191.15 187.46 190.85 190.85 1,349,000
Dec 21, 2023 185.48 188.54 184.72 187.02 187.02 1,620,200
Dec 20, 2023 182.90 186.55 181.13 182.98 182.98 1,590,100
Dec 19, 2023 183.60 184.24 181.95 183.40 183.40 1,678,100
Dec 18, 2023 180.80 183.39 180.50 182.05 182.05 1,462,900
Dec 15, 2023 183.11 187.25 180.23 180.67 180.67 2,381,300
Dec 14, 2023 179.74 184.62 179.65 182.84 182.84 2,416,000
Dec 13, 2023 175.61 177.37 172.74 177.37 177.37 2,105,900
Dec 12, 2023 174.52 176.16 172.98 175.16 175.16 1,768,700
Dec 11, 2023 171.55 174.62 169.98 174.48 174.48 1,684,500
Dec 8, 2023 174.85 175.41 171.56 172.71 172.71 1,388,500
Dec 7, 2023 173.33 174.70 165.12 172.95 172.95 2,914,200
Dec 6, 2023 179.00 181.27 178.00 178.39 178.39 2,423,800
Dec 5, 2023 178.24 179.53 176.41 177.96 177.96 1,233,500
Dec 4, 2023 176.98 180.48 176.19 179.01 179.01 1,298,900
Dec 1, 2023 174.04 179.91 174.04 178.84 178.84 1,339,100
Nov 30, 2023 174.95 175.19 171.01 174.31 174.31 1,962,500
Nov 29, 2023 176.42 179.14 172.44 173.36 173.36 1,391,800
Nov 28, 2023 172.29 174.94 171.43 174.76 174.76 927,900
Nov 27, 2023 175.70 176.02 172.90 173.33 173.33 1,213,200
Nov 24, 2023 176.01 177.19 175.19 176.57 176.57 384,600
Nov 22, 2023 178.26 180.35 175.38 175.71 175.71 809,900
Nov 21, 2023 178.60 179.59 176.36 176.40 176.40 889,300
Nov 20, 2023 176.00 179.24 175.22 178.71 178.71 816,200
Nov 17, 2023 175.85 177.85 175.30 176.54 176.54 1,285,300
Nov 16, 2023 175.57 177.87 174.06 175.32 175.32 1,005,900
Nov 15, 2023 174.25 181.88 174.25 176.78 176.78 1,710,100
Nov 14, 2023 171.06 174.09 170.21 173.45 173.45 1,474,200
Nov 13, 2023 166.73 166.77 162.85 166.25 166.25 1,595,600
Nov 10, 2023 167.44 167.65 162.72 165.08 165.08 2,994,600
Nov 9, 2023 178.39 178.39 165.33 166.60 166.60 4,562,400
Nov 8, 2023 193.78 195.46 192.63 194.13 194.13 750,700
Nov 7, 2023 193.37 196.06 190.38 194.12 194.12 850,100
Nov 6, 2023 194.31 196.80 192.55 196.15 196.15 877,200
Nov 3, 2023 191.00 195.58 191.00 194.59 194.59 816,800
Nov 2, 2023 190.91 193.02 188.57 189.91 189.91 1,255,800
Nov 1, 2023 192.00 192.46 185.70 187.05 187.05 1,496,700
Oct 31, 2023 191.08 194.59 190.30 192.71 192.71 738,800
Oct 30, 2023 190.77 191.89 186.78 190.28 190.28 602,300
Oct 27, 2023 190.70 192.56 188.64 189.52 189.52 643,300
Oct 26, 2023 193.69 194.83 187.86 190.14 190.14 760,400
Oct 25, 2023 200.00 200.00 193.84 194.78 194.78 698,400
Oct 24, 2023 195.98 197.44 193.39 197.19 197.19 699,700
Oct 23, 2023 199.32 199.32 193.54 195.13 195.13 1,226,900
Oct 20, 2023 201.80 202.10 198.08 200.39 200.39 743,700
Oct 19, 2023 208.30 208.55 201.25 202.17 202.17 767,400
Oct 18, 2023 207.46 207.76 204.75 206.20 206.20 769,800
Oct 17, 2023 210.48 210.73 206.11 207.94 207.94 1,147,200
Oct 16, 2023 214.07 214.41 208.72 211.96 211.96 1,206,100
Oct 13, 2023 218.98 220.41 215.35 216.11 216.11 1,108,600
Oct 12, 2023 217.51 218.64 214.15 215.97 215.97 1,019,100
Oct 11, 2023 214.08 217.28 214.06 216.72 216.72 839,300
Oct 10, 2023 212.87 215.28 211.69 213.88 213.88 685,800
Oct 9, 2023 207.95 213.28 207.61 213.16 213.16 734,300
Oct 6, 2023 199.48 210.30 199.48 209.60 209.60 956,500
Oct 5, 2023 199.82 202.26 196.03 201.40 201.40 647,600
Oct 4, 2023 201.36 202.92 199.28 200.48 200.48 968,700
Oct 3, 2023 199.98 202.79 199.45 200.25 200.25 677,100
Oct 2, 2023 202.07 202.71 199.40 201.18 201.18 707,800
Sep 29, 2023 204.80 207.40 203.00 203.45 203.45 856,300
Sep 28, 2023 201.89 204.73 200.85 202.84 202.84 692,900
Sep 27, 2023 200.00 202.21 199.84 201.84 201.84 573,400
Sep 26, 2023 201.70 203.66 198.92 199.39 199.39 738,900
Sep 25, 2023 202.76 204.70 202.76 203.95 203.95 474,600
Sep 22, 2023 204.58 204.61 202.38 203.14 203.14 658,900
Sep 21, 2023 206.63 208.12 203.11 203.20 203.20 860,100
Sep 20, 2023 210.11 212.04 209.10 209.49 209.49 750,900
Sep 19, 2023 207.31 209.95 206.63 209.51 209.51 939,000
Sep 18, 2023 207.84 211.92 207.77 208.19 208.19 559,600
Sep 15, 2023 210.29 210.56 207.74 209.01 209.01 1,485,300
Sep 14, 2023 214.54 216.52 209.55 211.16 211.16 1,052,000
Sep 13, 2023 215.08 216.22 210.61 215.29 215.29 1,281,700
Sep 12, 2023 223.50 224.72 215.38 215.73 215.73 1,685,600
Sep 11, 2023 220.63 225.49 220.39 224.90 224.90 868,000
Sep 8, 2023 222.75 224.19 218.26 220.31 220.31 1,244,500
Sep 7, 2023 221.33 223.88 220.35 222.00 222.00 881,200
Sep 6, 2023 220.63 223.01 219.11 222.47 222.47 1,219,100
Sep 5, 2023 215.54 220.51 211.73 219.85 219.85 1,931,100
Sep 1, 2023 210.64 218.54 210.37 216.57 216.57 1,817,700
Aug 31, 2023 198.10 209.96 197.99 208.70 208.70 2,773,400
Aug 30, 2023 192.86 195.44 192.17 192.59 192.59 1,163,700
Aug 29, 2023 190.00 194.31 190.00 193.03 193.03 896,800
Aug 28, 2023 191.00 192.48 188.95 190.39 190.39 723,200
Aug 25, 2023 186.92 190.33 185.90 189.13 189.13 688,800
Aug 24, 2023 188.86 188.86 186.18 186.39 186.39 801,500
Aug 23, 2023 188.47 188.47 186.73 187.60 187.60 633,100
Aug 22, 2023 187.74 189.47 185.61 187.27 187.27 689,900
Aug 21, 2023 187.52 190.16 187.46 188.06 188.06 733,900
Aug 18, 2023 186.00 188.32 184.23 186.97 186.97 722,500
Aug 17, 2023 191.41 191.58 186.73 187.65 187.65 909,800
Aug 16, 2023 190.37 192.11 189.64 191.96 191.96 700,500
Aug 15, 2023 192.28 192.88 190.86 191.22 191.22 459,600
Aug 14, 2023 193.66 193.93 192.13 192.52 192.52 699,100
Aug 11, 2023 191.42 195.03 191.42 194.11 194.11 536,700
Aug 10, 2023 195.76 197.40 191.43 192.66 192.66 501,800
Aug 9, 2023 192.71 194.47 191.40 193.94 193.94 583,200
Aug 8, 2023 194.47 195.09 190.39 193.99 193.99 668,100
Aug 7, 2023 196.87 196.97 193.78 196.82 196.82 596,600
Aug 4, 2023 196.28 198.51 193.78 196.92 196.92 855,700
Aug 3, 2023 197.77 199.47 194.03 194.55 194.55 810,500
Aug 2, 2023 200.18 201.20 196.81 199.13 199.13 716,000
Aug 1, 2023 202.61 204.78 201.65 202.75 202.75 702,700
Jul 31, 2023 202.48 204.97 201.97 204.22 204.22 486,100
Jul 28, 2023 200.71 202.82 199.37 201.45 201.45 402,600
Jul 27, 2023 202.75 203.29 198.56 198.63 198.63 609,900
Jul 26, 2023 195.90 201.11 194.87 200.98 200.98 716,800
Jul 25, 2023 197.18 197.21 193.36 195.90 195.90 826,800
Jul 24, 2023 199.71 200.67 196.23 196.98 196.98 1,092,700
Jul 21, 2023 200.14 202.18 197.26 199.71 199.71 997,700
Jul 20, 2023 204.75 205.97 198.27 198.88 198.88 1,015,700
Jul 19, 2023 210.04 211.95 205.52 206.17 206.17 955,100
Jul 18, 2023 206.62 210.00 206.19 209.36 209.36 720,700
Jul 17, 2023 208.20 209.73 206.47 206.87 206.87 680,100
Jul 14, 2023 209.00 209.89 207.15 208.69 208.69 522,400
Jul 13, 2023 208.31 210.33 207.40 208.75 208.75 985,500
Jul 12, 2023 207.20 210.07 205.69 206.79 206.79 984,100
Jul 11, 2023 200.29 204.86 199.78 204.54 204.54 914,600
Jul 10, 2023 194.30 200.35 194.30 199.84 199.84 747,300
Jul 7, 2023 195.00 196.46 193.98 194.62 194.62 504,200
Jul 6, 2023 196.60 197.58 194.01 195.36 195.36 781,000
Jul 5, 2023 195.14 199.69 195.14 198.78 198.78 772,100
Jul 3, 2023 197.07 199.37 195.70 196.44 196.44 426,700
Jun 30, 2023 197.00 200.59 196.44 197.73 197.73 978,100
Jun 29, 2023 195.93 197.25 192.80 195.14 195.14 910,400
Jun 28, 2023 194.89 198.92 192.16 195.93 195.93 1,674,400
Jun 27, 2023 200.46 202.54 198.48 201.69 201.69 605,700
Jun 26, 2023 200.25 201.58 199.28 199.33 199.33 694,400
Jun 23, 2023 200.03 203.53 199.89 200.76 200.76 1,455,200
Jun 22, 2023 200.45 201.19 199.07 199.94 199.94 698,200
Jun 21, 2023 201.39 205.16 201.31 202.68 202.68 1,099,500
Jun 20, 2023 198.87 203.30 196.80 202.37 202.37 1,010,800
Jun 16, 2023 202.50 203.99 199.71 200.05 200.05 1,509,200
Jun 15, 2023 194.72 201.99 193.50 201.32 201.32 1,513,700
Jun 14, 2023 190.50 194.92 190.05 194.39 194.39 1,060,900
Jun 13, 2023 191.32 192.23 188.95 190.86 190.86 769,000
Jun 12, 2023 189.21 190.67 186.97 190.48 190.48 836,600
Jun 9, 2023 190.00 190.70 185.20 187.61 187.61 790,000
Jun 8, 2023 189.80 190.55 187.71 188.15 188.15 679,000
Jun 7, 2023 196.00 196.71 187.95 188.88 188.88 1,269,600
Jun 6, 2023 193.89 196.41 192.79 195.98 195.98 1,023,200
Jun 5, 2023 194.42 195.17 190.58 193.45 193.45 1,977,900
Jun 2, 2023 199.99 200.44 194.67 195.00 195.00 1,971,400
Jun 1, 2023 188.99 199.90 184.58 198.30 198.30 3,924,100
May 31, 2023 162.51 166.39 162.36 165.70 165.70 2,295,800
May 30, 2023 167.21 167.54 162.85 163.66 163.66 1,038,000
May 26, 2023 163.13 167.61 163.13 165.48 165.48 1,257,800
May 25, 2023 163.20 164.27 161.39 162.86 162.86 881,600
May 24, 2023 162.98 163.46 160.21 162.60 162.60 1,187,200
May 23, 2023 165.41 168.18 163.85 163.97 163.97 790,900
May 22, 2023 164.40 167.25 163.55 165.33 165.33 1,386,800
May 19, 2023 167.58 168.55 165.07 165.35 165.35 963,500
May 18, 2023 166.29 167.49 164.42 167.10 167.10 1,198,600
May 17, 2023 168.46 169.31 164.63 166.14 166.14 1,696,900
May 16, 2023 175.17 175.17 166.01 167.62 167.62 4,798,100
May 15, 2023 174.22 177.22 173.32 176.55 176.55 684,900
May 12, 2023 172.86 174.86 171.58 174.22 174.22 811,800
May 11, 2023 178.59 179.19 170.15 173.28 173.28 1,513,800
May 10, 2023 177.74 179.40 175.88 178.87 178.87 486,500
May 9, 2023 176.55 176.55 174.63 175.23 175.23 629,800
May 8, 2023 177.70 179.58 176.48 177.50 177.50 472,000
May 5, 2023 180.00 181.85 178.75 179.10 179.10 522,300
May 4, 2023 177.67 178.86 176.30 178.69 178.69 648,100
May 3, 2023 178.03 181.47 176.88 178.04 178.04 649,800
May 2, 2023 178.55 180.13 176.38 177.15 177.15 767,300
May 1, 2023 178.50 181.25 178.03 180.00 180.00 850,200
Apr 28, 2023 173.78 179.22 173.00 179.08 179.08 1,059,100
Apr 27, 2023 178.31 178.80 174.71 175.05 175.05 1,079,100
Apr 26, 2023 179.89 181.32 176.99 177.00 177.00 795,800
Apr 25, 2023 185.50 186.16 178.83 178.84 178.84 885,400
Apr 24, 2023 187.06 189.47 185.78 186.36 186.36 1,021,200
Apr 21, 2023 184.99 186.88 184.61 185.52 185.52 935,500
Apr 20, 2023 179.52 185.08 179.02 183.35 183.35 1,217,600
Apr 19, 2023 182.45 183.79 180.96 181.75 181.75 707,800

Related Tickers

DOCS Doximity, Inc.
24.82
-1.47%
 
PGNY Progyny, Inc.
31.88
-2.66%
 
TXG 10x Genomics, Inc.
28.95
-0.72%
 
TDOC Teladoc Health, Inc.
13.18
+0.30%
 
SDGR Schrödinger, Inc.
24.34
-2.80%
 
GEHC GE HealthCare Technologies Inc.
84.97
-0.22%
 
HQY HealthEquity, Inc.
79.85
-0.03%
 
GDRX GoodRx Holdings, Inc.
6.73
+3.54%
 
SOLV Solventum Corporation
64.03
+3.69%
 
AMWL American Well Corporation
0.5179
+0.78%