Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Veeva Systems Inc (NY: VEEV )

223.85 USD -3.30 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 226.82 230.00 221.48 223.85 1,376,964 -3.30(-1.45%)
Jan 13, 2022 239.75 241.93 227.12 227.15 783,262 -12.55(-5.24%)
Jan 12, 2022 240.52 244.83 235.89 239.70 848,689 -0.34(-0.14%)
Jan 11, 2022 239.26 241.88 235.40 240.04 633,506 +0.18(+0.08%)
Jan 10, 2022 225.51 240.30 223.91 239.86 1,772,647 +8.39(+3.62%)
Jan 07, 2022 235.89 242.46 231.09 231.47 1,277,449 -10.20(-4.22%)
Jan 06, 2022 243.59 249.46 238.59 241.67 1,285,805 +0.10(+0.04%)
Jan 05, 2022 252.40 255.63 241.40 241.57 1,253,097 -13.45(-5.27%)
Jan 04, 2022 256.11 256.87 246.10 255.02 1,287,459 -1.29(-0.50%)
Jan 03, 2022 256.39 257.68 250.78 256.31 661,760 +0.83(+0.32%)
Dec 31, 2021 259.05 260.37 255.40 255.48 476,005 -4.53(-1.74%)
Dec 30, 2021 260.10 263.55 259.64 260.01 331,080 +1.14(+0.44%)
Dec 29, 2021 257.32 259.65 256.22 258.87 479,451 +0.46(+0.18%)
Dec 28, 2021 264.36 264.36 258.09 258.41 443,062 -4.45(-1.69%)
Dec 27, 2021 260.00 263.60 259.18 262.86 427,259 +2.25(+0.86%)
Dec 23, 2021 262.98 263.87 258.58 260.61 485,057 -0.64(-0.24%)
Dec 22, 2021 263.45 266.72 259.70 261.25 578,104 -2.20(-0.84%)
Dec 21, 2021 253.74 264.04 253.34 263.45 944,085 +12.73(+5.08%)
Dec 20, 2021 252.85 255.59 249.75 250.72 898,099 -6.21(-2.42%)
Dec 17, 2021 254.25 260.60 252.94 256.93 1,780,107 +2.70(+1.06%)
Dec 16, 2021 253.51 262.94 252.30 254.23 1,221,775 -9.24(-3.51%)
Dec 15, 2021 262.44 265.38 256.96 263.47 1,131,688 +1.47(+0.56%)
Dec 14, 2021 265.56 268.80 258.50 262.00 1,173,602 -4.83(-1.81%)
Dec 13, 2021 266.15 271.45 265.66 266.83 892,194 +1.04(+0.39%)
Dec 10, 2021 267.83 272.00 262.65 265.79 1,438,412 -1.54(-0.58%)
Dec 09, 2021 272.90 274.29 266.76 267.33 1,036,603 -5.49(-2.01%)
Dec 08, 2021 269.41 273.09 266.99 272.82 860,405 +2.84(+1.05%)
Dec 07, 2021 270.37 273.49 266.10 269.98 1,433,277 +7.61(+2.90%)
Dec 06, 2021 249.34 263.75 249.21 262.37 1,654,941 +12.88(+5.16%)
Dec 03, 2021 261.96 264.00 247.03 249.49 1,807,191 -12.92(-4.92%)
Dec 02, 2021 245.62 263.19 243.70 262.41 3,195,958 -9.71(-3.57%)
Dec 01, 2021 286.43 287.49 271.28 272.12 1,434,251 -10.46(-3.70%)
Nov 30, 2021 295.28 296.66 280.04 282.58 1,782,641 -11.51(-3.91%)
Nov 29, 2021 291.76 296.00 289.71 294.09 1,085,454 +4.51(+1.56%)
Nov 26, 2021 292.92 297.93 288.40 289.58 399,018 -1.42(-0.49%)
Nov 24, 2021 287.28 292.73 282.31 291.00 1,054,507 +2.58(+0.89%)
Nov 23, 2021 288.82 290.71 282.00 288.42 1,056,978 -3.63(-1.24%)
Nov 22, 2021 305.28 305.28 291.94 292.05 1,053,301 -13.09(-4.29%)
Nov 19, 2021 307.90 310.75 304.46 305.14 457,183 -2.27(-0.74%)
Nov 18, 2021 316.88 308.86 307.31 307.41 544,841 -7.74(-2.46%)
Nov 17, 2021 321.07 321.07 313.69 315.15 282,383 -4.71(-1.47%)
Nov 16, 2021 314.34 320.08 314.31 319.86 427,295 +4.32(+1.37%)
Nov 15, 2021 317.07 319.34 315.09 315.54 252,388 -2.13(-0.67%)
Nov 12, 2021 316.46 319.55 314.34 317.67 331,577 +4.74(+1.51%)
Nov 11, 2021 314.94 315.68 312.30 312.93 217,910 -0.85(-0.27%)
Nov 10, 2021 316.92 313.78 373,058 -6.31(-1.97%)
Nov 09, 2021 320.09 322.52 318.65 320.09 283,444 -0.36(-0.11%)
Nov 08, 2021 319.39 322.52 316.70 320.45 428,399 +1.63(+0.51%)
Nov 05, 2021 317.72 323.46 315.79 318.82 392,319 -1.19(-0.37%)
Nov 04, 2021 319.00 321.87 317.58 320.01 388,381 +1.85(+0.58%)
Nov 03, 2021 316.20 318.55 311.71 318.16 285,605 +2.13(+0.67%)
Nov 02, 2021 315.86 316.16 312.01 316.03 434,249 +1.22(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.