VEEV Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

244.10

(June 23, 2020)

All-Time High

234.93

(June 26, 2020)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-01-10 146.72 147.32 144.86 145.51 1248359
2020-01-13 148.69 150.33 147.70 148.66 1554445
2020-01-14 149.22 150.20 147.66 147.78 1302874
2020-01-15 147.55 148.53 144.07 144.43 1257792
2020-01-16 146.21 147.60 145.07 147.32 1114846
2020-01-17 147.90 148.97 147.12 148.07 1007599
2020-01-21 147.80 149.42 145.89 146.09 1022231
2020-01-22 146.37 147.00 144.90 145.69 1270028
2020-01-23 146.04 146.63 144.77 145.57 1038974
2020-01-24 147.00 149.90 145.05 145.19 1023830
2020-01-27 141.80 143.42 140.90 141.78 1354107
2020-01-28 142.40 145.87 141.83 145.49 937139
2020-01-29 146.43 146.72 143.65 145.42 1129169
2020-01-30 144.55 150.38 144.35 150.25 1502944
2020-01-31 149.53 150.04 145.42 146.61 1266456
2020-02-03 147.51 148.95 146.00 148.59 737027
2020-02-04 150.52 155.01 149.77 154.28 1306366
2020-02-05 155.75 156.32 150.59 151.50 1210205
2020-02-06 151.90 152.57 149.00 151.11 912656
2020-02-07 150.80 154.16 149.58 151.63 755516
2020-02-10 151.63 153.46 151.16 153.43 978135
2020-02-11 155.14 155.55 152.62 154.02 826551
2020-02-12 154.30 156.28 152.19 154.47 760574
2020-02-13 153.40 155.97 152.81 153.95 695431
2020-02-14 155.85 159.78 155.30 158.87 1050364
2020-02-18 159.65 162.42 159.06 162.02 1664583
2020-02-19 164.19 167.97 163.42 163.89 1565087
2020-02-20 163.89 166.21 161.72 164.97 1260728
2020-02-21 164.19 164.23 158.12 159.82 1013402
2020-02-24 151.45 156.03 151.45 154.02 1233204
2020-02-25 155.49 156.06 148.05 149.96 1501536
2020-02-26 150.21 152.65 146.07 147.49 1502969
2020-02-27 143.84 149.00 141.82 144.43 1921194
2020-02-28 139.67 144.28 135.12 141.97 2466653
2020-03-02 142.29 144.48 138.48 144.05 1868554
2020-03-03 144.00 147.34 138.66 141.50 2260488
2020-03-04 149.00 150.63 139.51 144.12 3708048
2020-03-05 142.50 149.75 141.95 146.54 2412533
2020-03-06 143.11 146.71 141.39 146.25 2767724
2020-03-09 136.25 143.00 135.90 139.00 2553071
2020-03-10 142.59 146.84 137.89 146.31 2744179
2020-03-11 143.23 145.20 139.82 144.38 3030051
2020-03-12 133.85 142.76 131.41 133.21 3444924
2020-03-13 139.07 140.77 130.37 138.40 2149659
2020-03-16 123.00 132.55 120.53 120.93 2243781
2020-03-17 122.92 132.97 118.11 132.94 2197355
2020-03-18 125.49 140.86 123.01 140.53 2462322
2020-03-19 139.93 151.25 137.06 147.64 3448556
2020-03-20 150.71 151.69 132.76 133.45 3197111
2020-03-23 132.31 133.00 121.53 132.00 2470937
2020-03-24 137.65 146.39 136.33 144.93 2551336
2020-03-25 143.15 147.70 133.57 134.31 1798339
2020-03-26 135.08 147.36 133.82 147.09 1658304
2020-03-27 145.13 147.65 141.65 145.55 1660432
2020-03-30 147.72 158.00 145.24 157.94 1898997
2020-03-31 156.87 159.12 154.48 156.37 1739451
2020-04-01 150.34 159.48 149.00 153.51 1589790
2020-04-02 148.52 158.59 148.25 156.16 1281891
2020-04-03 154.75 157.72 148.50 150.11 1587133
2020-04-06 152.39 157.62 151.87 156.81 1093300
2020-04-07 159.44 160.00 152.56 154.26 1180948
2020-04-08 156.76 161.44 152.24 160.49 1215552
2020-04-09 160.58 163.96 158.56 162.11 1292692
2020-04-13 161.32 163.79 157.37 162.85 805404
2020-04-14 165.90 176.90 165.50 173.59 1951963
2020-04-15 172.00 181.86 170.24 174.68 1889793
2020-04-16 177.01 179.98 173.00 174.23 1628553
2020-04-17 177.08 181.18 173.50 181.12 1418274
2020-04-20 179.60 187.84 178.51 184.40 1300103
2020-04-21 183.38 183.38 170.02 176.24 1660190
2020-04-22 179.40 185.39 178.35 183.95 981015
2020-04-23 183.95 189.56 183.50 184.70 992946
2020-04-24 184.70 191.05 182.64 187.63 1111415
2020-04-27 190.00 191.76 185.42 185.59 1192906
2020-04-28 186.68 186.68 178.76 182.74 1639047
2020-04-29 184.47 190.67 182.15 188.55 1109760
2020-04-30 188.12 195.90 188.12 190.80 1756839
2020-05-01 189.41 189.98 182.79 187.77 1056356
2020-05-04 185.82 190.80 185.02 189.14 922028
2020-05-05 191.99 195.69 189.86 192.86 810179
2020-05-06 194.49 197.51 191.76 192.96 595750
2020-05-07 197.99 198.00 190.88 191.25 1113086
2020-05-08 192.26 194.28 189.29 192.34 941470
2020-05-11 192.04 200.36 189.71 197.66 1478839
2020-05-12 200.49 201.67 195.26 197.37 938682
2020-05-13 198.27 202.76 192.74 195.15 1256835
2020-05-14 194.00 196.36 191.50 196.03 898299
2020-05-15 196.13 201.41 194.99 200.43 821242
2020-05-18 200.82 205.67 196.10 197.17 1200971
2020-05-19 197.00 200.84 196.04 196.04 1381130
2020-05-20 199.74 203.45 197.30 202.17 998086
2020-05-21 200.78 201.49 196.13 197.47 849527
2020-05-22 195.00 203.00 194.52 202.96 982451
2020-05-26 206.00 206.90 194.95 195.12 1751874
2020-05-27 193.00 194.99 183.24 191.99 1425255
2020-05-28 193.69 206.68 193.16 204.20 2243154
2020-05-29 211.11 219.72 209.00 218.87 2985832
2020-06-01 216.68 220.91 211.10 218.96 1325273
2020-06-02 218.38 220.19 213.16 219.61 1534490
2020-06-03 217.05 219.72 214.39 215.24 1051838
2020-06-04 213.53 217.99 205.37 206.20 1498761
2020-06-05 203.35 207.97 199.00 202.80 1420828
2020-06-08 202.39 218.53 201.88 218.36 1553639
2020-06-09 220.00 220.00 212.91 213.55 1113374
2020-06-10 215.45 227.86 215.26 226.55 2023075
2020-06-11 224.41 225.99 213.52 213.65 1303531
2020-06-12 217.00 223.45 210.75 216.68 1264120
2020-06-15 213.01 222.81 213.00 222.36 1246808
2020-06-16 224.41 226.40 220.33 223.81 1226936
2020-06-17 226.19 230.89 224.06 228.98 1297063
2020-06-18 229.44 231.51 225.85 228.00 1064414
2020-06-19 231.37 232.50 226.00 226.67 2184856
2020-06-22 231.00 242.11 230.65 238.92 1555600
2020-06-23 239.45 244.10 237.93 239.10 1257249
2020-06-24 239.00 241.81 232.56 234.31 1128952
2020-06-25 234.50 238.14 231.27 236.82 1242665
2020-06-26 238.43 239.00 233.20 234.93 1469028

Explore More About VEEV

Coins representing dividend payouts and trends

VEEV Dividend History

Discover Veeva Systems Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

VEEV Stock Split History

Discover Veeva Systems Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

VEEV Historical Prices

Explore Veeva Systems Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.