NYSE:VEEV

Veeva Systems Price History

$299.74
+0.73 (+0.24 %)
(As of 09/15/2021 04:00 PM ET)
Add
Compare
Today's Range
$296.74
$301.46
50-Day Range
$298.98
$341.00
52-Week Range
$235.74
$343.96
Volume544,993 shs
Average Volume815,146 shs
Market Capitalization$45.99 billion
P/E Ratio114.41
Dividend YieldN/A
Beta0.73

Veeva Systems (NYSE:VEEV) Price Performance

5 Day
Performance
-1.02%

1 Month
Performance
-6.10%

3 Month
Performance
+0.62%

Year-To-Date
Performance
+10.10%

1 Year
Performance
+11.81%

Veeva Systems (NYSE:VEEV) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$299.01$299.74
+0.24%
$301.46$296.74544,993 shs$45.99 billion
09/14/2021$298.98$299.01
+0.01%
$300.75$297.25475,775 shs$45.87 billion
09/13/2021$302.82$298.98
-1.27%
$304.19$297.12674,869 shs$45.72 billion
09/10/2021$306.13$302.82
-1.08%
$307.96$302.32813,118 shs$46.31 billion
09/09/2021$307.25$306.13
-0.36%
$310.83$305.85620,929 shs$46.81 billion
09/08/2021$309.72$307.25
-0.80%
$313.68$306.60845,654 shs$46.98 billion
09/07/2021$317.64$309.72
-2.49%
$317.52$308.161.03 million shs$47.36 billion
09/06/2021$317.64$317.64$319.00$313.211.19 million shs$48.57 billion
09/03/2021$315.94$317.64
+0.54%
$319.00$313.211.19 million shs$48.57 billion
09/02/2021$333.82$315.94
-5.36%
$316.77$306.543.68 million shs$48.31 billion
09/01/2021$331.98$333.82
+0.55%
$336.13$328.67941,516 shs$51.05 billion
08/31/2021$332.65$331.98
-0.20%
$334.37$329.34688,412 shs$50.77 billion
08/30/2021$330.42$332.65
+0.67%
$336.52$330.68435,817 shs$50.87 billion
08/27/2021$324.56$330.42
+1.81%
$332.83$323.13695,526 shs$50.53 billion
08/26/2021$326.02$324.56
-0.45%
$331.55$324.29421,584 shs$49.63 billion
08/25/2021$321.83$326.02
+1.30%
$326.78$321.00775,477 shs$49.85 billion
08/24/2021$322.44$321.83
-0.19%
$326.98$321.27694,722 shs$49.21 billion
08/23/2021$320.72$322.44
+0.54%
$323.75$320.17779,033 shs$49.31 billion
08/20/2021$317.89$320.72
+0.89%
$322.87$317.52661,598 shs$49.04 billion
08/19/2021$316.65$317.89
+0.39%
$321.74$315.591.07 million shs$48.61 billion
08/18/2021$318.13$316.65
-0.47%
$320.43$316.65586,927 shs$48.42 billion
08/17/2021$319.22$318.13
-0.34%
$319.83$315.33603,608 shs$48.65 billion
08/16/2021$321.80$319.22
-0.80%
$322.75$317.75770,479 shs$48.81 billion
08/13/2021$320.50$321.80
+0.41%
$322.55$317.56774,336 shs$49.21 billion
08/12/2021$319.09$320.50
+0.44%
$325.32$318.87588,149 shs$49.01 billion
08/11/2021$319.85$319.09
-0.24%
$322.95$313.891.31 million shs$48.79 billion
08/10/2021$332.34$319.85
-3.76%
$333.93$319.501.59 million shs$48.91 billion
08/09/2021$338.82$332.34
-1.91%
$339.95$332.01887,178 shs$50.82 billion
08/06/2021$341.00$338.82
-0.64%
$342.30$336.27318,547 shs$51.81 billion
08/05/2021$340.98$341.00
+0.01%
$343.96$339.47370,015 shs$52.15 billion
08/04/2021$338.05$340.98
+0.87%
$341.94$335.79609,597 shs$52.14 billion
08/03/2021$332.78$338.05
+1.58%
$338.69$332.37392,283 shs$51.69 billion
08/02/2021$332.71$332.78
+0.02%
$334.75$328.00409,332 shs$50.89 billion
07/30/2021$332.61$332.71
+0.03%
$334.34$326.95374,592 shs$50.88 billion
07/29/2021$332.10$332.61
+0.15%
$335.00$329.31268,857 shs$50.86 billion
07/28/2021$326.43$332.10
+1.74%
$333.60$326.50402,412 shs$50.78 billion
07/27/2021$328.38$326.43
-0.59%
$328.61$322.25360,612 shs$49.92 billion
07/26/2021$333.06$328.38
-1.41%
$334.10$327.44342,028 shs$50.22 billion
07/23/2021$328.07$333.06
+1.52%
$333.56$326.91438,571 shs$50.93 billion
07/22/2021$323.87$328.07
+1.30%
$329.01$324.03295,671 shs$50.17 billion
07/21/2021$323.96$323.87
-0.03%
$329.07$320.25478,362 shs$49.53 billion
07/20/2021$317.69$323.96
+1.97%
$327.10$316.43837,185 shs$49.54 billion
07/19/2021$315.40$317.69
+0.73%
$318.73$310.80469,500 shs$48.58 billion
07/16/2021$312.92$315.40
+0.79%
$317.28$312.92354,062 shs$48.23 billion
07/15/2021$315.16$312.92
-0.71%
$315.00$309.60519,296 shs$47.85 billion
07/14/2021$320.05$315.16
-1.53%
$324.11$314.95436,271 shs$48.19 billion
07/13/2021$321.87$320.05
-0.57%
$323.67$319.80422,990 shs$48.94 billion
07/12/2021$321.41$321.87
+0.14%
$326.89$318.84493,113 shs$49.22 billion
07/09/2021$320.40$321.41
+0.32%
$321.81$317.36307,583 shs$49.15 billion
07/08/2021$324.96$320.40
-1.40%
$322.57$316.01423,320 shs$49.00 billion
07/07/2021$320.56$324.96
+1.37%
$325.31$319.00682,426 shs$49.69 billion
07/06/2021$316.12$320.56
+1.40%
$321.66$316.14508,043 shs$48.34 billion
07/05/2021$316.12$316.12$317.55$313.80332,002 shs$48.34 billion
07/02/2021$313.64$316.12
+0.79%
$317.55$313.80331,939 shs$48.95 billion
07/01/2021$310.95$313.64
+0.87%
N/AN/A437,227 shs$47.96 billion
06/30/2021$320.13$310.95
-2.87%
N/AN/A573,616 shs$47.55 billion
06/29/2021$318.75$320.13
+0.43%
N/AN/A554,812 shs$48.95 billion
06/28/2021$312.44$318.75
+2.02%
N/AN/A641,843 shs$48.74 billion
06/25/2021$312.00$312.44
+0.14%
N/AN/A749,714 shs$47.78 billion
06/24/2021$311.12$312.00
+0.28%
N/AN/A519,873 shs$47.71 billion
06/23/2021$312.22$311.12
-0.35%
N/AN/A447,473 shs$47.58 billion
06/22/2021$308.26$312.22
+1.28%
N/AN/A645,374 shs$47.74 billion
06/21/2021$306.70$308.26
+0.51%
N/AN/A684,775 shs$46.90 billion
06/18/2021$305.36$306.70
+0.44%
N/AN/A1.09 million shs$46.90 billion
06/17/2021$297.90$305.36
+2.50%
N/AN/A605,375 shs$46.70 billion
06/16/2021$300.22$297.90
-0.77%
N/AN/A768,476 shs$45.55 billion
06/15/2021$303.90$300.22
-1.21%
N/AN/A444,608 shs$45.91 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.