The closing price for Veeva Systems Inc Class A (VEEV) between December 31, 2022 and December 31, 2023 was $192.52, on December 29, 2023. It was up 17.7% in that time. The latest price is $280.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $193.87 | $196.27 | $192.05 | $192.52 | 979,316 |
December 28 2023 | $191.07 | $194.37 | $191.06 | $194.01 | 884,731 |
December 27 2023 | $190.96 | $191.70 | $188.77 | $190.85 | 1,115,207 |
December 26 2023 | $190.95 | $191.91 | $190.03 | $190.06 | 797,310 |
December 22 2023 | $188.25 | $191.15 | $187.46 | $190.85 | 1,349,241 |
December 21 2023 | $185.48 | $188.54 | $184.72 | $187.02 | 1,620,235 |
December 20 2023 | $182.90 | $186.55 | $181.13 | $182.98 | 1,590,258 |
December 19 2023 | $183.60 | $184.24 | $181.95 | $183.40 | 1,678,135 |
December 18 2023 | $180.80 | $183.39 | $180.50 | $182.05 | 1,463,131 |
December 15 2023 | $183.11 | $187.25 | $180.23 | $180.67 | 2,381,403 |
December 14 2023 | $179.74 | $184.62 | $179.65 | $182.84 | 2,415,991 |
December 13 2023 | $175.61 | $177.37 | $172.74 | $177.37 | 2,105,857 |
December 12 2023 | $174.52 | $176.16 | $172.98 | $175.16 | 1,768,696 |
December 11 2023 | $171.55 | $174.62 | $169.98 | $174.48 | 1,684,682 |
December 08 2023 | $174.85 | $175.41 | $171.56 | $172.71 | 1,388,568 |
December 07 2023 | $173.33 | $174.70 | $165.12 | $172.95 | 2,914,234 |
December 06 2023 | $179.00 | $181.27 | $178.00 | $178.39 | 2,423,791 |
December 05 2023 | $178.24 | $179.53 | $176.41 | $177.96 | 1,233,476 |
December 04 2023 | $176.98 | $180.48 | $176.19 | $179.01 | 1,298,941 |
December 01 2023 | $174.04 | $179.91 | $174.04 | $178.84 | 1,339,306 |
November 30 2023 | $174.95 | $175.19 | $171.01 | $174.31 | 1,962,668 |
November 29 2023 | $176.42 | $179.14 | $172.44 | $173.36 | 1,391,978 |
November 28 2023 | $172.29 | $174.94 | $171.43 | $174.76 | 927,903 |
November 27 2023 | $175.70 | $176.02 | $172.90 | $173.33 | 1,213,185 |
November 24 2023 | $176.01 | $177.19 | $175.19 | $176.57 | 384,591 |
Daily pricing data for Veeva Systems Inc Class A dates back to 10/16/2013, and may be incomplete.
