The closing price for Veeva Systems Inc Class A (VEEV) in 2018 was $89.32, on December 31, 2018. It was up 61.5% for the year. The latest price is $263.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $88.51 | $89.69 | $88.22 | $89.32 | 882,262 |
December 28 2018 | $87.75 | $88.66 | $85.37 | $87.55 | 761,294 |
December 27 2018 | $84.75 | $87.53 | $83.50 | $87.53 | 1,322,105 |
December 26 2018 | $80.39 | $86.94 | $80.22 | $86.93 | 1,001,474 |
December 24 2018 | $80.15 | $82.28 | $79.68 | $80.01 | 791,566 |
December 21 2018 | $85.25 | $85.52 | $79.26 | $80.99 | 2,928,739 |
December 20 2018 | $86.56 | $87.60 | $82.51 | $85.42 | 1,306,031 |
December 19 2018 | $88.17 | $90.94 | $85.49 | $87.06 | 1,107,809 |
December 18 2018 | $86.88 | $88.32 | $86.38 | $87.85 | 1,076,402 |
December 17 2018 | $89.50 | $89.96 | $85.40 | $86.02 | 1,394,019 |
December 14 2018 | $90.45 | $92.61 | $89.50 | $91.39 | 1,016,916 |
December 13 2018 | $92.96 | $93.61 | $91.23 | $92.11 | 879,752 |
December 12 2018 | $92.23 | $93.08 | $91.24 | $92.04 | 1,122,603 |
December 11 2018 | $91.50 | $93.00 | $89.56 | $90.41 | 823,453 |
December 10 2018 | $88.21 | $91.25 | $87.69 | $90.04 | 1,904,058 |
December 07 2018 | $92.35 | $92.94 | $88.35 | $88.56 | 1,587,236 |
December 06 2018 | $89.10 | $92.60 | $88.30 | $92.34 | 2,541,778 |
December 04 2018 | $97.99 | $100.16 | $90.31 | $93.00 | 3,450,434 |
December 03 2018 | $99.17 | $99.21 | $96.76 | $98.90 | 1,819,162 |
November 30 2018 | $98.80 | $99.65 | $94.36 | $96.16 | 2,541,967 |
November 29 2018 | $97.50 | $101.39 | $94.01 | $98.69 | 4,632,833 |
November 28 2018 | $93.32 | $98.03 | $92.42 | $97.79 | 2,877,446 |
November 27 2018 | $90.78 | $91.61 | $89.51 | $89.79 | 1,525,197 |
November 26 2018 | $90.88 | $91.64 | $89.49 | $91.61 | 1,108,612 |
November 23 2018 | $87.86 | $90.98 | $87.52 | $88.87 | 450,497 |
Daily pricing data for Veeva Systems Inc Class A dates back to 10/16/2013, and may be incomplete.