NYSE - Delayed Quote USD
Veeva Systems Inc. (VEEV)
285.36
-4.58
(-1.58%)
At close: June 6 at 4:00:02 PM EDT
285.00
-0.36
(-0.13%)
After hours: June 6 at 7:56:03 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 289.72 | 290.96 | 284.91 | 285.36 | 285.36 | 2,088,400 |
| Jun 5, 2025 | 284.91 | 291.68 | 283.49 | 289.94 | 289.94 | 1,998,700 |
| Jun 4, 2025 | 285.00 | 289.43 | 282.66 | 283.57 | 283.57 | 1,814,400 |
| Jun 3, 2025 | 278.00 | 285.45 | 275.96 | 284.75 | 284.75 | 1,863,500 |
| Jun 2, 2025 | 276.31 | 282.00 | 275.35 | 278.63 | 278.63 | 2,281,900 |
| May 30, 2025 | 276.87 | 280.87 | 273.33 | 279.70 | 279.70 | 3,579,000 |
| May 29, 2025 | 268.59 | 285.70 | 264.33 | 279.04 | 279.04 | 6,131,300 |
| May 28, 2025 | 236.33 | 238.98 | 233.63 | 234.49 | 234.49 | 2,207,500 |
| May 27, 2025 | 236.44 | 240.00 | 235.00 | 238.06 | 238.06 | 1,315,100 |
| May 23, 2025 | 232.39 | 234.53 | 232.15 | 233.00 | 233.00 | 858,500 |
| May 22, 2025 | 234.00 | 237.13 | 233.73 | 235.53 | 235.53 | 1,068,000 |
| May 21, 2025 | 239.17 | 241.60 | 234.32 | 235.00 | 235.00 | 1,105,300 |
| May 20, 2025 | 238.00 | 241.10 | 236.79 | 240.78 | 240.78 | 1,331,200 |
| May 19, 2025 | 240.37 | 240.99 | 235.91 | 239.64 | 239.64 | 1,929,400 |
| May 16, 2025 | 241.17 | 243.89 | 239.85 | 242.78 | 242.78 | 1,743,700 |
| May 15, 2025 | 240.27 | 242.26 | 237.73 | 241.60 | 241.60 | 1,121,200 |
| May 14, 2025 | 241.41 | 243.30 | 238.08 | 240.30 | 240.30 | 1,087,100 |
| May 13, 2025 | 241.08 | 243.13 | 238.39 | 241.20 | 241.20 | 1,396,600 |
| May 12, 2025 | 238.00 | 241.78 | 225.51 | 241.44 | 241.44 | 2,260,400 |
| May 9, 2025 | 240.44 | 241.41 | 236.20 | 237.05 | 237.05 | 977,400 |
| May 8, 2025 | 240.02 | 242.00 | 237.89 | 239.53 | 239.53 | 1,440,000 |
| May 7, 2025 | 234.17 | 239.28 | 233.74 | 238.32 | 238.32 | 854,900 |
| May 6, 2025 | 234.88 | 237.22 | 231.79 | 232.81 | 232.81 | 734,200 |
| May 5, 2025 | 235.30 | 238.95 | 234.76 | 236.99 | 236.99 | 585,300 |
| May 2, 2025 | 236.71 | 237.79 | 234.47 | 236.49 | 236.49 | 632,100 |
| May 1, 2025 | 235.00 | 235.00 | 231.19 | 232.07 | 232.07 | 750,300 |
| Apr 30, 2025 | 231.46 | 234.04 | 226.51 | 233.69 | 233.69 | 1,240,300 |
| Apr 29, 2025 | 227.09 | 232.68 | 226.96 | 231.64 | 231.64 | 1,030,600 |
| Apr 28, 2025 | 228.44 | 229.95 | 224.07 | 225.77 | 225.77 | 1,122,100 |
| Apr 25, 2025 | 227.46 | 228.04 | 224.65 | 227.54 | 227.54 | 654,900 |
| Apr 24, 2025 | 222.12 | 228.33 | 221.96 | 227.71 | 227.71 | 945,100 |
| Apr 23, 2025 | 220.48 | 225.61 | 219.00 | 220.53 | 220.53 | 1,117,300 |
| Apr 22, 2025 | 210.82 | 215.96 | 209.69 | 215.78 | 215.78 | 1,171,900 |
| Apr 21, 2025 | 215.41 | 216.00 | 206.80 | 210.08 | 210.08 | 1,687,300 |
| Apr 17, 2025 | 220.00 | 220.83 | 215.44 | 215.95 | 215.95 | 1,197,500 |
| Apr 16, 2025 | 222.00 | 224.09 | 218.59 | 220.66 | 220.66 | 634,200 |
| Apr 15, 2025 | 222.41 | 224.61 | 220.73 | 222.72 | 222.72 | 969,700 |
| Apr 14, 2025 | 221.58 | 225.21 | 220.29 | 223.66 | 223.66 | 918,700 |
| Apr 11, 2025 | 211.53 | 218.60 | 208.34 | 218.00 | 218.00 | 1,582,500 |
| Apr 10, 2025 | 214.23 | 216.02 | 204.10 | 210.64 | 210.64 | 1,984,300 |
| Apr 9, 2025 | 205.97 | 218.00 | 202.71 | 217.04 | 217.04 | 3,159,900 |
| Apr 8, 2025 | 220.45 | 221.18 | 207.51 | 209.39 | 209.39 | 1,378,800 |
| Apr 7, 2025 | 205.23 | 218.63 | 201.54 | 214.74 | 214.74 | 1,552,100 |
| Apr 4, 2025 | 216.83 | 219.40 | 211.55 | 213.68 | 213.68 | 1,939,700 |
| Apr 3, 2025 | 220.03 | 225.16 | 215.87 | 221.49 | 221.49 | 1,648,400 |
| Apr 2, 2025 | 226.20 | 229.20 | 223.99 | 226.54 | 226.54 | 1,578,800 |
| Apr 1, 2025 | 227.97 | 229.24 | 221.77 | 227.90 | 227.90 | 2,069,200 |
| Mar 31, 2025 | 231.69 | 233.00 | 228.81 | 231.63 | 231.63 | 1,269,100 |
| Mar 28, 2025 | 237.15 | 238.05 | 231.60 | 234.21 | 234.21 | 947,500 |
| Mar 27, 2025 | 234.94 | 238.85 | 232.82 | 237.48 | 237.48 | 936,200 |
| Mar 26, 2025 | 240.03 | 241.06 | 234.14 | 235.61 | 235.61 | 544,400 |
| Mar 25, 2025 | 240.27 | 244.99 | 238.25 | 240.61 | 240.61 | 1,056,700 |
| Mar 24, 2025 | 239.42 | 240.09 | 237.15 | 239.04 | 239.04 | 1,230,900 |
| Mar 21, 2025 | 233.51 | 238.37 | 231.15 | 236.77 | 236.77 | 1,192,400 |
| Mar 20, 2025 | 237.36 | 237.81 | 233.44 | 235.85 | 235.85 | 738,300 |
| Mar 19, 2025 | 236.71 | 240.12 | 234.79 | 237.17 | 237.17 | 868,100 |
| Mar 18, 2025 | 235.52 | 237.09 | 233.83 | 236.43 | 236.43 | 859,300 |
| Mar 17, 2025 | 233.68 | 238.13 | 233.01 | 236.96 | 236.96 | 891,900 |
| Mar 14, 2025 | 230.27 | 234.13 | 229.41 | 234.06 | 234.06 | 903,600 |
| Mar 13, 2025 | 232.76 | 234.96 | 226.55 | 227.80 | 227.80 | 1,096,000 |
| Mar 12, 2025 | 233.51 | 234.50 | 227.47 | 233.46 | 233.46 | 1,769,300 |
| Mar 11, 2025 | 236.07 | 237.51 | 230.87 | 231.68 | 231.68 | 2,191,500 |
| Mar 10, 2025 | 244.10 | 247.62 | 238.89 | 239.64 | 239.64 | 2,104,900 |
| Mar 7, 2025 | 233.64 | 247.35 | 227.95 | 246.80 | 246.80 | 2,626,800 |
| Mar 6, 2025 | 232.84 | 243.76 | 229.36 | 236.14 | 236.14 | 4,015,900 |
| Mar 5, 2025 | 218.19 | 221.01 | 214.89 | 219.94 | 219.94 | 1,501,600 |
| Mar 4, 2025 | 216.40 | 221.08 | 213.49 | 218.45 | 218.45 | 1,411,500 |
| Mar 3, 2025 | 224.31 | 225.80 | 218.39 | 218.95 | 218.95 | 1,409,200 |
| Feb 28, 2025 | 221.14 | 224.73 | 218.90 | 224.14 | 224.14 | 2,327,600 |
| Feb 27, 2025 | 225.57 | 228.77 | 220.70 | 220.99 | 220.99 | 906,200 |
| Feb 26, 2025 | 222.68 | 231.04 | 221.58 | 227.23 | 227.23 | 1,054,700 |
| Feb 25, 2025 | 224.70 | 226.00 | 218.02 | 221.36 | 221.36 | 1,398,300 |
| Feb 24, 2025 | 225.28 | 228.44 | 222.79 | 226.11 | 226.11 | 1,080,000 |
| Feb 21, 2025 | 228.35 | 228.50 | 225.14 | 225.79 | 225.79 | 940,200 |
| Feb 20, 2025 | 228.20 | 229.67 | 225.55 | 228.74 | 228.74 | 884,400 |
| Feb 19, 2025 | 230.07 | 230.32 | 226.83 | 229.19 | 229.19 | 1,066,000 |
| Feb 18, 2025 | 233.28 | 234.96 | 229.94 | 232.83 | 232.83 | 949,100 |
| Feb 14, 2025 | 232.27 | 235.59 | 231.35 | 234.00 | 234.00 | 853,400 |
| Feb 13, 2025 | 232.72 | 235.38 | 231.76 | 234.15 | 234.15 | 705,300 |
| Feb 12, 2025 | 232.73 | 234.31 | 229.19 | 233.34 | 233.34 | 862,900 |
| Feb 11, 2025 | 235.86 | 236.51 | 232.50 | 234.33 | 234.33 | 758,800 |
| Feb 10, 2025 | 239.63 | 239.90 | 235.31 | 237.81 | 237.81 | 649,200 |
| Feb 7, 2025 | 239.85 | 240.49 | 235.42 | 237.20 | 237.20 | 714,300 |
| Feb 6, 2025 | 238.01 | 240.95 | 237.33 | 239.43 | 239.43 | 867,500 |
| Feb 5, 2025 | 234.00 | 239.31 | 231.30 | 239.29 | 239.29 | 873,200 |
| Feb 4, 2025 | 228.76 | 235.96 | 227.35 | 233.38 | 233.38 | 926,700 |
| Feb 3, 2025 | 230.00 | 235.71 | 228.47 | 233.29 | 233.29 | 736,100 |
| Jan 31, 2025 | 239.02 | 239.64 | 232.92 | 233.26 | 233.26 | 876,900 |
| Jan 30, 2025 | 232.90 | 238.04 | 230.97 | 237.07 | 237.07 | 1,464,600 |
| Jan 29, 2025 | 232.91 | 234.73 | 229.50 | 232.30 | 232.30 | 812,400 |
| Jan 28, 2025 | 227.98 | 234.65 | 225.13 | 232.24 | 232.24 | 1,008,100 |
| Jan 27, 2025 | 221.42 | 227.32 | 220.94 | 225.77 | 225.77 | 805,300 |
| Jan 24, 2025 | 223.14 | 225.10 | 222.45 | 223.40 | 223.40 | 763,000 |
| Jan 23, 2025 | 213.85 | 223.82 | 213.85 | 222.97 | 222.97 | 2,139,500 |
| Jan 22, 2025 | 224.73 | 229.40 | 224.04 | 229.07 | 229.07 | 1,754,900 |
| Jan 21, 2025 | 218.54 | 223.73 | 217.75 | 223.04 | 223.04 | 919,600 |
| Jan 17, 2025 | 216.05 | 217.65 | 214.46 | 216.59 | 216.59 | 715,100 |
| Jan 16, 2025 | 212.21 | 216.48 | 211.50 | 214.75 | 214.75 | 887,800 |
| Jan 15, 2025 | 213.53 | 216.74 | 211.15 | 211.73 | 211.73 | 960,200 |
| Jan 14, 2025 | 213.00 | 215.00 | 208.74 | 210.86 | 210.86 | 1,049,700 |
| Jan 13, 2025 | 215.90 | 217.28 | 211.00 | 212.84 | 212.84 | 1,239,000 |
| Jan 10, 2025 | 213.82 | 219.00 | 212.66 | 217.75 | 217.75 | 1,257,400 |
| 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 |
Related Tickers
DOCS Doximity, Inc.
58.85
+2.63%
HQY HealthEquity, Inc.
111.55
-1.02%
TEM Tempus AI, Inc.
62.07
+5.81%
HNGE Hinge Health, Inc.
38.89
+1.01%
OMDA Omada Health, Inc. Common Stock
23.00
+21.05%
TDOC Teladoc Health, Inc.
7.27
+4.91%
GEHC GE HealthCare Technologies Inc.
71.62
+0.10%
WAY Waystar Holding Corp.
41.16
+2.67%
BTSG BrightSpring Health Services, Inc.
24.11
+2.60%
SDGR Schrödinger, Inc.
24.62
+3.27%