NYSE - Nasdaq Real Time Price USD

Veeva Systems Inc. (VEEV)

Compare
217.75
+0.45
+(0.21%)
At close: 4:00:02 PM EST
216.95
-0.80
(-0.37%)
After hours: 6:07:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 213.82 219.00 212.66 217.75 217.75 1,088,137
Jan 8, 2025 211.07 217.91 210.47 217.30 217.30 1,280,400
Jan 7, 2025 213.80 216.46 211.27 211.73 211.73 925,100
Jan 6, 2025 214.25 215.98 211.90 212.87 212.87 970,600
Jan 3, 2025 210.84 214.30 209.82 213.03 213.03 788,200
Jan 2, 2025 212.53 214.66 209.61 210.58 210.58 945,500
Dec 31, 2024 212.34 212.56 208.84 210.25 210.25 766,300
Dec 30, 2024 212.05 212.58 209.36 211.47 211.47 852,800
Dec 27, 2024 214.07 214.54 211.35 214.01 214.01 670,800
Dec 26, 2024 215.33 216.31 212.46 214.86 214.86 1,103,000
Dec 24, 2024 223.94 224.36 214.29 217.43 217.43 1,035,700
Dec 23, 2024 222.57 224.98 221.24 224.89 224.89 595,400
Dec 20, 2024 219.87 227.10 218.44 224.15 224.15 2,374,200
Dec 19, 2024 222.06 226.95 218.11 219.67 219.67 1,103,800
Dec 18, 2024 227.34 229.14 220.99 221.54 221.54 1,063,100
Dec 17, 2024 223.75 227.13 222.50 226.41 226.41 1,371,500
Dec 16, 2024 228.13 229.61 223.22 224.69 224.69 2,145,800
Dec 13, 2024 232.06 232.68 227.47 228.78 228.78 814,100
Dec 12, 2024 231.65 236.16 228.83 232.48 232.48 1,093,100
Dec 11, 2024 248.00 250.63 233.44 233.85 233.85 2,221,800
Dec 10, 2024 248.70 248.70 243.00 246.19 246.19 1,275,700
Dec 9, 2024 250.45 251.19 244.31 245.99 245.99 1,842,700
Dec 6, 2024 250.00 258.93 248.40 250.45 250.45 2,899,700
Dec 5, 2024 235.00 236.43 230.63 231.66 231.66 1,793,900
Dec 4, 2024 230.30 238.22 228.81 237.74 237.74 1,724,500
Dec 3, 2024 225.53 228.84 225.39 226.46 226.46 915,800
Dec 2, 2024 227.62 229.34 224.17 227.46 227.46 1,323,600
Nov 29, 2024 226.10 230.54 226.10 227.85 227.85 524,500
Nov 27, 2024 228.75 229.47 226.29 226.76 226.76 989,200
Nov 26, 2024 226.30 227.74 224.21 226.88 226.88 1,044,700
Nov 25, 2024 218.81 227.34 218.11 226.95 226.95 2,101,000
Nov 22, 2024 215.50 217.25 212.88 216.58 216.58 1,009,800
Nov 21, 2024 210.32 216.07 209.60 214.54 214.54 909,500
Nov 20, 2024 211.10 211.33 207.54 210.63 210.63 1,187,600
Nov 19, 2024 212.00 213.69 209.79 209.89 209.89 1,881,200
Nov 18, 2024 214.00 216.18 212.23 213.68 213.68 1,017,000
Nov 15, 2024 227.41 227.41 213.14 213.36 213.36 1,859,900
Nov 14, 2024 233.20 238.17 229.43 229.71 229.71 1,017,300
Nov 13, 2024 235.95 237.58 233.01 233.19 233.19 650,400
Nov 12, 2024 234.70 238.05 232.78 236.52 236.52 759,000
Nov 11, 2024 236.00 237.70 231.11 236.87 236.87 1,320,300
Nov 8, 2024 233.01 240.68 230.12 235.00 235.00 2,472,500
Nov 7, 2024 216.71 225.64 215.91 223.39 223.39 1,215,000
Nov 6, 2024 219.65 219.76 214.41 216.45 216.45 856,400
Nov 5, 2024 212.92 215.45 212.26 212.65 212.65 697,700
Nov 4, 2024 211.94 214.30 210.69 212.53 212.53 641,800
Nov 1, 2024 209.62 213.31 208.33 212.78 212.78 576,600
Oct 31, 2024 212.41 213.17 208.32 208.83 208.83 887,700
Oct 30, 2024 212.97 216.34 212.87 214.74 214.74 540,900
Oct 29, 2024 211.63 215.83 211.18 213.85 213.85 523,700
Oct 28, 2024 213.09 214.42 211.15 212.13 212.13 476,900
Oct 25, 2024 213.00 214.69 211.28 212.23 212.23 553,700
Oct 24, 2024 216.79 219.60 212.49 212.61 212.61 779,700
Oct 23, 2024 218.89 220.19 217.13 217.73 217.73 660,900
Oct 22, 2024 220.92 221.16 217.08 219.55 219.55 812,400
Oct 21, 2024 219.53 222.29 217.81 221.90 221.90 715,000
Oct 18, 2024 220.00 223.29 217.66 221.32 221.32 1,380,700
Oct 17, 2024 216.52 217.33 213.71 217.02 217.02 791,900
Oct 16, 2024 211.30 218.66 211.30 217.33 217.33 948,600
Oct 15, 2024 210.04 211.22 209.01 210.00 210.00 538,100
Oct 14, 2024 211.85 212.52 209.41 210.42 210.42 650,900
Oct 11, 2024 211.05 212.87 210.28 211.32 211.32 797,000
Oct 10, 2024 205.38 210.63 205.38 210.13 210.13 734,300
Oct 9, 2024 204.78 207.66 204.78 206.84 206.84 548,200
Oct 8, 2024 203.78 205.82 203.50 204.44 204.44 652,400
Oct 7, 2024 203.42 203.69 200.30 201.81 201.81 640,100
Oct 4, 2024 206.46 206.46 203.66 204.67 204.67 466,900
Oct 3, 2024 207.18 207.53 203.82 204.53 204.53 543,700
Oct 2, 2024 207.20 207.93 205.78 207.52 207.52 704,300
Oct 1, 2024 210.11 210.11 206.16 207.62 207.62 668,300
Sep 30, 2024 210.65 211.44 208.61 209.87 209.87 638,500
Sep 27, 2024 210.08 211.26 208.54 210.85 210.85 724,200
Sep 26, 2024 206.70 209.78 206.02 209.43 209.43 872,100
Sep 25, 2024 208.99 210.07 204.92 205.13 205.13 787,800
Sep 24, 2024 210.88 211.70 207.13 207.91 207.91 1,060,600
Sep 23, 2024 215.57 215.57 210.65 211.04 211.04 960,700
Sep 20, 2024 213.84 214.88 211.56 214.88 214.88 1,336,500
Sep 19, 2024 219.08 219.81 213.76 214.39 214.39 1,272,400
Sep 18, 2024 215.12 217.20 213.19 215.48 215.48 894,400
Sep 17, 2024 217.80 218.98 214.50 214.80 214.80 1,030,200
Sep 16, 2024 218.06 218.36 213.34 217.03 217.03 1,074,900
Sep 13, 2024 220.31 221.12 216.43 217.95 217.95 873,200
Sep 12, 2024 223.95 226.47 218.87 219.94 219.94 1,009,000
Sep 11, 2024 221.31 224.49 218.01 223.90 223.90 1,307,400
Sep 10, 2024 222.70 224.00 220.90 221.89 221.89 1,067,300
Sep 9, 2024 216.21 222.80 215.38 222.59 222.59 1,328,200
Sep 6, 2024 217.29 217.67 213.16 215.89 215.89 775,900
Sep 5, 2024 215.84 216.21 212.47 215.31 215.31 924,700
Sep 4, 2024 214.30 218.00 212.92 216.83 216.83 788,000
Sep 3, 2024 215.80 219.25 214.16 215.74 215.74 1,047,100
Aug 30, 2024 218.00 219.85 214.71 216.44 216.44 1,887,400
Aug 29, 2024 214.19 224.71 211.74 217.02 217.02 1,998,900
Aug 28, 2024 199.86 200.94 198.12 199.35 199.35 1,184,100
Aug 27, 2024 197.68 200.30 197.01 200.25 200.25 845,500
Aug 26, 2024 199.59 201.73 198.70 198.83 198.83 719,300
Aug 23, 2024 198.19 200.86 196.10 199.25 199.25 871,900
Aug 22, 2024 202.21 202.87 196.71 197.06 197.06 675,200
Aug 21, 2024 194.10 201.76 194.00 201.44 201.44 1,135,100
Aug 20, 2024 194.11 194.32 192.73 193.67 193.67 431,200
Aug 19, 2024 193.11 194.37 192.51 194.28 194.28 651,900
Aug 16, 2024 192.28 194.00 190.69 192.50 192.50 641,700
Aug 15, 2024 190.43 193.34 190.38 192.86 192.86 541,100
Aug 14, 2024 190.32 190.97 187.66 188.20 188.20 547,400
Aug 13, 2024 186.42 191.30 185.51 190.32 190.32 504,900
Aug 12, 2024 187.00 188.53 184.39 185.42 185.42 429,900
Aug 9, 2024 185.87 187.96 185.21 186.85 186.85 421,800
Aug 8, 2024 184.08 186.20 183.70 185.46 185.46 766,700
Aug 7, 2024 187.98 189.25 182.21 182.25 182.25 740,100
Aug 6, 2024 186.66 189.24 184.26 185.47 185.47 794,900
Aug 5, 2024 178.53 187.12 177.41 185.47 185.47 1,112,900
Aug 2, 2024 186.45 186.45 180.46 185.14 185.14 743,600
Aug 1, 2024 192.19 194.29 188.07 189.14 189.14 696,500
Jul 31, 2024 195.00 196.51 191.28 191.93 191.93 1,084,400
Jul 30, 2024 192.23 194.71 191.50 193.63 193.63 913,000
Jul 29, 2024 192.47 192.75 189.95 191.67 191.67 628,200
Jul 26, 2024 188.19 193.54 186.33 192.43 192.43 1,058,300
Jul 25, 2024 184.24 189.93 184.17 186.55 186.55 1,106,300
Jul 24, 2024 186.12 186.88 183.64 184.25 184.25 939,700
Jul 23, 2024 186.95 189.52 185.29 186.72 186.72 1,019,100
Jul 22, 2024 184.44 187.44 181.90 187.00 187.00 984,800
Jul 19, 2024 181.11 183.55 179.25 183.25 183.25 1,046,400
Jul 18, 2024 182.25 183.83 179.86 180.43 180.43 738,700
Jul 17, 2024 185.69 185.74 180.95 181.93 181.93 1,097,900
Jul 16, 2024 186.12 188.01 186.03 187.16 187.16 771,300
Jul 15, 2024 186.71 187.99 185.30 185.74 185.74 678,800
Jul 12, 2024 186.21 190.11 185.95 187.92 187.92 851,000
Jul 11, 2024 183.88 186.80 182.99 185.98 185.98 913,900
Jul 10, 2024 181.77 182.81 179.51 182.02 182.02 928,800
Jul 9, 2024 183.00 183.50 179.86 182.23 182.23 722,700
Jul 8, 2024 183.00 183.83 181.18 182.89 182.89 788,200
Jul 5, 2024 181.00 183.90 180.01 183.46 183.46 743,800
Jul 3, 2024 182.82 183.07 181.21 181.33 181.33 599,400
Jul 2, 2024 181.71 183.50 181.57 182.85 182.85 710,800
Jul 1, 2024 182.97 184.42 181.31 181.67 181.67 960,800
Jun 28, 2024 185.67 187.17 182.69 183.01 183.01 1,424,600
Jun 27, 2024 182.93 186.44 181.66 185.15 185.15 1,079,900
Jun 26, 2024 187.80 187.92 183.93 184.27 184.27 806,300
Jun 25, 2024 186.44 186.95 184.00 186.17 186.17 873,300
Jun 24, 2024 184.68 187.50 184.68 186.70 186.70 813,600
Jun 21, 2024 184.11 187.15 183.21 184.88 184.88 1,518,300
Jun 20, 2024 178.93 184.51 176.56 183.80 183.80 1,186,100
Jun 18, 2024 179.36 180.72 176.41 178.74 178.74 1,192,600
Jun 17, 2024 183.36 183.85 177.68 179.75 179.75 1,224,300
Jun 14, 2024 185.17 186.58 182.98 184.70 184.70 712,200
Jun 13, 2024 189.26 191.51 185.05 185.77 185.77 1,061,100
Jun 12, 2024 190.73 192.96 188.35 188.91 188.91 1,262,300
Jun 11, 2024 186.65 188.24 183.48 188.00 188.00 1,186,600
Jun 10, 2024 182.69 186.57 181.75 184.99 184.99 1,018,100
Jun 7, 2024 184.05 185.98 182.45 183.14 183.14 1,054,800
Jun 6, 2024 182.00 185.72 180.83 185.01 185.01 1,886,200
Jun 5, 2024 180.16 182.97 177.42 181.69 181.69 1,528,200
Jun 4, 2024 173.37 179.65 172.31 178.92 178.92 2,152,800
Jun 3, 2024 176.08 177.98 171.10 171.41 171.41 2,523,800
May 31, 2024 175.01 186.70 170.25 174.25 174.25 4,788,100
May 30, 2024 197.00 197.00 191.89 194.19 194.19 1,985,800
May 29, 2024 201.05 204.22 200.02 200.50 200.50 1,114,900
May 28, 2024 203.90 204.54 201.53 203.09 203.09 819,100
May 24, 2024 203.99 205.26 202.77 203.89 203.89 600,600
May 23, 2024 207.50 207.50 202.15 204.58 204.58 792,300
May 22, 2024 208.71 210.96 205.26 205.76 205.76 733,200
May 21, 2024 209.01 210.95 208.14 209.24 209.24 686,400
May 20, 2024 210.07 211.03 209.04 209.96 209.96 495,900
May 17, 2024 209.40 210.81 208.57 210.27 210.27 517,900
May 16, 2024 211.57 213.00 209.05 209.65 209.65 929,500
May 15, 2024 206.32 211.74 205.02 211.38 211.38 1,019,100
May 14, 2024 205.00 206.13 202.19 203.82 203.82 448,400
May 13, 2024 205.39 206.07 203.58 203.86 203.86 383,400
May 10, 2024 204.58 205.26 202.25 203.78 203.78 541,900
May 9, 2024 201.97 205.08 201.97 203.91 203.91 580,900
May 8, 2024 204.99 205.21 201.55 201.77 201.77 621,400
May 7, 2024 203.42 206.10 203.14 205.31 205.31 916,300
May 6, 2024 204.63 204.63 201.80 203.14 203.14 510,500
May 3, 2024 204.31 205.66 201.98 203.45 203.45 646,400
May 2, 2024 200.76 202.03 198.57 201.43 201.43 630,300
May 1, 2024 198.64 202.10 196.64 198.90 198.90 618,100
Apr 30, 2024 200.32 202.42 198.46 198.56 198.56 549,500
Apr 29, 2024 202.59 203.74 201.03 201.58 201.58 793,800
Apr 26, 2024 200.51 202.51 199.71 200.91 200.91 848,500
Apr 25, 2024 195.22 199.52 194.46 199.09 199.09 715,300
Apr 24, 2024 201.17 202.59 199.11 200.52 200.52 551,300
Apr 23, 2024 200.86 205.40 200.86 201.10 201.10 902,800
Apr 22, 2024 199.39 200.47 195.61 199.06 199.06 744,000
Apr 19, 2024 199.35 199.65 197.03 198.38 198.38 732,300
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

Related Tickers

DOCS Doximity, Inc.
52.10
-5.27%
 
TDOC Teladoc Health, Inc.
9.87
+0.92%
 
GEHC GE HealthCare Technologies Inc.
84.76
-1.74%
 
HQY HealthEquity, Inc.
100.32
+0.58%
 
SOLV Solventum Corporation
67.07
-2.74%
 
WGS GeneDx Holdings Corp.
89.38
-7.45%
 
TEM Tempus AI, Inc
37.52
+0.08%
 
SDGR Schrödinger, Inc.
19.29
-5.12%
 
PGNY Progyny, Inc.
18.76
+2.79%
 
TXG 10x Genomics, Inc.
15.58
-1.58%