NYSE:VEEV
Veeva Systems Inc Stock Price (Quote)
$203.49
+2.06 (+1.02%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $194.46 | $219.49 | Friday, 3rd May 2024 VEEV stock ended at $203.49. This is 1.02% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.73% from a day low at $202.03 to a day high of $205.52. |
| 90 days | $194.46 | $236.90 | |
| 52 weeks | $160.21 | $236.90 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $204.31 | $205.52 | $202.03 | $203.49 | 631 436 |
| May 02, 2024 | $200.76 | $202.03 | $198.57 | $201.43 | 618 256 |
| May 01, 2024 | $198.64 | $202.10 | $196.65 | $198.90 | 463 821 |
| Apr 30, 2024 | $200.32 | $202.42 | $198.46 | $198.56 | 516 942 |
| Apr 29, 2024 | $202.59 | $203.74 | $201.03 | $201.58 | 770 405 |
| Apr 26, 2024 | $200.51 | $202.51 | $199.71 | $200.91 | 737 360 |
| Apr 25, 2024 | $195.22 | $199.52 | $194.46 | $199.09 | 684 775 |
| Apr 24, 2024 | $201.17 | $202.59 | $199.11 | $200.52 | 521 035 |
| Apr 23, 2024 | $200.86 | $205.40 | $200.86 | $201.10 | 902 396 |
| Apr 22, 2024 | $199.39 | $200.47 | $195.61 | $199.06 | 735 867 |
| Apr 19, 2024 | $199.35 | $199.65 | $197.07 | $198.38 | 514 827 |
| Apr 18, 2024 | $199.20 | $201.62 | $197.56 | $199.54 | 834 687 |
| Apr 17, 2024 | $200.53 | $202.32 | $198.65 | $199.20 | 1 021 042 |
| Apr 16, 2024 | $200.90 | $202.58 | $199.55 | $200.37 | 1 409 227 |
| Apr 15, 2024 | $207.42 | $207.64 | $201.22 | $201.62 | 1 136 148 |
| Apr 12, 2024 | $209.40 | $209.51 | $205.63 | $206.74 | 681 449 |
| Apr 11, 2024 | $212.20 | $212.59 | $208.97 | $211.19 | 882 361 |
| Apr 10, 2024 | $212.92 | $214.95 | $209.67 | $210.92 | 966 100 |
| Apr 09, 2024 | $213.90 | $216.74 | $212.30 | $216.54 | 1 664 609 |
| Apr 08, 2024 | $216.13 | $216.54 | $213.91 | $214.97 | 576 267 |
| Apr 05, 2024 | $214.68 | $217.48 | $214.20 | $214.73 | 890 728 |
| Apr 04, 2024 | $218.72 | $219.49 | $214.62 | $214.74 | 796 329 |
| Apr 03, 2024 | $216.64 | $219.21 | $216.58 | $217.13 | 977 264 |
| Apr 02, 2024 | $213.12 | $219.23 | $212.30 | $216.41 | 1 809 874 |
| Apr 01, 2024 | $231.13 | $232.05 | $229.24 | $230.39 | 523 542 |
