NYSE:VEEV
Veeva Systems Inc Stock Price (Quote)
$210.27
+0.620 (+0.296%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $194.46 | $213.00 | Friday, 17th May 2024 VEEV stock ended at $210.27. This is 0.296% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.07% from a day low at $208.57 to a day high of $210.81. |
90 days | $194.46 | $236.90 | |
52 weeks | $160.21 | $236.90 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $221.33 | $223.88 | $220.35 | $222.00 | 867 495 |
Sep 06, 2023 | $220.63 | $223.01 | $219.11 | $222.47 | 1 212 240 |
Sep 05, 2023 | $215.54 | $220.51 | $211.80 | $219.85 | 1 929 051 |
Sep 01, 2023 | $210.64 | $218.54 | $210.37 | $216.57 | 1 743 402 |
Aug 31, 2023 | $198.10 | $209.96 | $197.99 | $208.70 | 2 736 112 |
Aug 30, 2023 | $192.86 | $195.44 | $192.17 | $192.59 | 1 145 554 |
Aug 29, 2023 | $190.00 | $194.31 | $190.00 | $193.03 | 876 013 |
Aug 28, 2023 | $191.00 | $192.48 | $188.95 | $190.39 | 723 162 |
Aug 25, 2023 | $186.92 | $190.33 | $185.92 | $189.13 | 553 732 |
Aug 24, 2023 | $188.86 | $188.86 | $186.18 | $186.39 | 781 563 |
Aug 23, 2023 | $188.47 | $188.47 | $186.73 | $187.60 | 614 224 |
Aug 22, 2023 | $187.74 | $189.47 | $185.61 | $187.27 | 662 457 |
Aug 21, 2023 | $187.52 | $190.16 | $187.46 | $188.06 | 729 026 |
Aug 18, 2023 | $186.00 | $188.32 | $184.23 | $186.97 | 722 476 |
Aug 17, 2023 | $191.41 | $191.56 | $186.73 | $187.65 | 909 631 |
Aug 16, 2023 | $190.37 | $192.11 | $189.64 | $191.96 | 689 816 |
Aug 15, 2023 | $192.28 | $192.79 | $190.86 | $191.22 | 459 516 |
Aug 14, 2023 | $193.66 | $194.61 | $192.13 | $192.52 | 699 091 |
Aug 11, 2023 | $191.42 | $195.03 | $191.42 | $194.11 | 531 803 |
Aug 10, 2023 | $195.76 | $197.40 | $191.43 | $192.66 | 496 115 |
Aug 09, 2023 | $192.71 | $194.45 | $191.42 | $193.94 | 583 145 |
Aug 08, 2023 | $194.47 | $195.09 | $190.39 | $193.99 | 610 039 |
Aug 07, 2023 | $196.87 | $196.97 | $193.78 | $196.82 | 592 985 |
Aug 04, 2023 | $196.28 | $198.51 | $193.78 | $196.92 | 844 639 |
Aug 03, 2023 | $197.77 | $199.09 | $194.03 | $194.55 | 810 292 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VEEV stock historical prices to predict future price movements?
Trend Analysis: Examine the VEEV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VEEV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.