Veeva Systems A

VEEV
🏛️ usa →
290.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 160.43 161.65 158.25 161.38 0.9M
2022-12-29 162.34 164.76 161.72 163.18 0.7M
2022-12-28 157.92 161.09 157.15 160.91 0.8M
2022-12-27 160.08 160.08 157.37 158.85 1.0M
2022-12-23 162.98 163.91 160.55 160.82 0.9M
2022-12-22 165.66 166.99 162.00 163.91 1.2M
2022-12-21 163.92 168.19 163.57 167.52 1.1M
2022-12-20 165.26 166.50 162.02 164.42 1.4M
2022-12-19 168.57 168.57 165.36 167.28 1.0M
2022-12-16 167.75 169.61 166.30 168.26 1.2M
2022-12-15 172.65 173.95 169.22 169.89 1.3M
2022-12-14 176.71 181.26 175.39 176.27 1.2M
2022-12-13 180.87 181.85 172.16 176.96 1.9M
2022-12-12 173.21 175.57 171.36 171.60 1.3M
2022-12-09 171.54 175.83 171.54 172.17 1.2M
2022-12-08 165.85 173.58 163.20 173.03 2.3M
2022-12-07 168.20 169.31 162.45 165.31 1.8M
2022-12-06 165.41 168.60 161.78 168.53 2.2M
2022-12-05 173.26 173.50 166.51 167.24 1.6M
2022-12-02 181.44 182.00 173.77 174.90 2.6M
2022-12-01 191.04 194.00 189.31 191.42 1.4M
2022-11-30 182.79 190.36 181.12 190.36 1.3M
2022-11-29 187.09 187.85 181.08 182.44 0.8M
2022-11-28 184.72 188.13 184.65 186.67 0.8M
2022-11-25 187.17 187.52 184.81 185.66 0.3M
2022-11-23 186.44 188.29 185.15 188.06 0.5M
2022-11-22 182.40 185.80 180.61 185.54 0.5M
2022-11-21 182.59 183.86 181.08 181.68 0.8M
2022-11-18 187.50 187.50 181.59 184.08 0.7M
2022-11-17 185.54 185.98 181.90 183.77 0.8M
2022-11-16 190.65 191.36 187.68 189.26 0.6M
2022-11-15 192.66 193.53 190.03 191.66 0.6M
2022-11-14 189.95 190.31 186.28 188.30 0.8M
2022-11-11 187.94 192.37 186.11 191.02 1.0M
2022-11-10 179.47 187.95 179.17 187.79 1.4M
2022-11-09 172.39 173.70 169.67 170.60 0.9M
2022-11-08 173.36 176.83 171.27 173.68 1.0M
2022-11-07 167.50 171.54 166.04 171.51 1.1M
2022-11-04 168.22 168.76 161.16 166.81 1.8M
2022-11-03 156.82 176.48 154.30 167.15 3.8M
2022-11-02 163.32 164.69 158.21 158.45 1.4M
2022-11-01 171.04 171.37 162.63 163.75 1.2M
2022-10-31 169.74 171.00 167.00 167.94 1.1M
2022-10-28 169.12 173.56 168.33 171.58 0.7M
2022-10-27 166.32 171.52 165.74 170.51 1.5M
2022-10-26 164.88 170.41 164.09 165.22 0.7M
2022-10-25 159.83 166.86 159.62 166.68 0.7M
2022-10-24 158.71 159.33 155.39 158.40 0.9M
2022-10-21 155.79 157.72 153.76 157.63 0.9M
2022-10-20 155.75 158.90 155.45 156.27 0.5M
2022-10-19 159.84 160.00 155.44 156.20 0.7M
2022-10-18 162.81 164.90 158.46 159.17 1.0M
2022-10-17 154.55 158.47 154.19 157.86 1.2M
2022-10-14 157.36 158.40 151.02 151.10 1.2M
2022-10-13 154.07 158.40 151.71 155.95 2.4M
2022-10-12 162.03 162.73 159.22 160.50 0.7M
2022-10-11 163.89 165.06 159.57 162.26 0.9M
2022-10-10 166.31 166.44 161.40 164.21 0.6M
2022-10-07 170.77 171.30 164.87 165.83 0.7M
2022-10-06 172.27 174.16 170.45 173.68 0.9M
2022-10-05 170.00 173.04 168.60 172.37 0.8M
2022-10-04 170.34 174.64 169.72 172.74 0.9M
2022-10-03 164.00 168.07 164.00 166.71 0.9M
2022-09-30 165.20 168.64 163.57 164.88 0.8M
2022-09-29 162.79 165.15 161.08 164.81 0.7M
2022-09-28 161.82 165.48 161.51 164.72 0.6M
2022-09-27 160.48 162.18 159.32 161.23 1.0M
2022-09-26 162.58 163.79 157.64 157.99 1.6M
2022-09-23 161.78 163.23 159.13 162.57 1.2M
2022-09-22 165.56 165.99 161.94 162.88 1.0M
2022-09-21 169.08 172.44 166.78 166.80 0.8M
2022-09-20 171.72 171.72 167.52 168.04 1.0M
2022-09-19 173.77 175.48 170.30 172.55 1.3M
2022-09-16 172.99 175.49 171.80 175.03 1.6M
2022-09-15 172.50 176.27 172.24 174.83 1.5M
2022-09-14 173.15 174.36 170.97 174.19 0.8M
2022-09-13 174.22 175.24 171.63 172.37 0.9M
2022-09-12 179.99 181.27 178.48 180.21 0.8M
2022-09-09 176.47 179.90 175.25 179.19 1.1M
2022-09-08 168.66 175.87 168.03 174.57 0.8M
2022-09-07 167.43 172.57 167.43 171.19 1.0M
2022-09-06 169.34 171.92 165.03 168.27 1.4M
2022-09-02 172.29 176.77 168.61 169.97 1.5M
2022-09-01 174.75 175.64 166.54 171.42 4.3M
2022-08-31 204.37 206.61 197.96 199.32 1.3M
2022-08-30 205.51 206.65 200.70 202.16 0.9M
2022-08-29 204.23 204.81 201.14 203.20 1.1M
2022-08-26 217.26 218.33 206.48 206.49 1.2M
2022-08-25 214.34 219.19 213.12 218.12 1.1M
2022-08-24 212.50 216.61 212.50 213.87 0.8M
2022-08-23 210.20 214.91 209.27 211.53 0.7M
2022-08-22 215.54 216.52 212.72 214.09 0.6M
2022-08-19 222.51 222.94 217.38 219.21 0.6M
2022-08-18 225.00 226.13 222.48 224.40 0.4M
2022-08-17 226.26 228.84 225.00 225.12 0.6M
2022-08-16 228.36 231.42 226.31 229.55 0.9M
2022-08-15 225.55 229.07 224.56 228.96 0.5M
2022-08-12 226.22 227.10 223.30 225.37 0.6M
2022-08-11 229.79 229.99 223.97 224.65 1.5M
2022-08-10 229.54 229.76 224.68 228.09 0.6M
2022-08-09 223.05 225.07 219.51 222.05 0.8M
2022-08-08 229.39 232.14 225.62 225.66 0.8M
2022-08-05 227.04 230.46 223.19 227.30 1.0M
2022-08-04 227.66 232.26 224.96 231.91 0.7M
2022-08-03 226.40 229.11 226.40 227.66 0.7M
2022-08-02 222.24 225.90 222.06 224.00 0.8M
2022-08-01 222.84 227.02 221.48 224.29 0.6M
2022-07-29 222.42 223.68 220.14 223.58 1.0M
2022-07-28 217.26 225.00 215.83 222.43 1.0M
2022-07-27 212.14 218.27 209.56 217.66 1.1M
2022-07-26 211.27 211.27 205.97 206.94 0.9M
2022-07-25 213.00 213.42 209.10 211.57 0.6M
2022-07-22 215.36 220.82 212.29 213.77 0.7M
2022-07-21 209.09 216.82 209.09 214.71 1.3M
2022-07-20 206.55 212.50 206.36 210.00 0.7M
2022-07-19 203.60 204.96 197.91 204.48 0.5M
2022-07-18 204.29 207.39 199.40 200.14 0.6M
2022-07-15 200.50 206.02 199.41 203.08 0.9M
2022-07-14 200.34 201.03 195.38 198.19 0.7M
2022-07-13 196.40 203.53 194.28 200.47 0.6M
2022-07-12 206.57 209.94 199.72 200.48 1.0M
2022-07-11 208.23 209.15 203.18 205.52 0.7M
2022-07-08 206.49 212.78 205.75 210.05 0.8M
2022-07-07 202.45 210.92 201.47 210.21 0.9M
2022-07-06 207.00 208.50 202.46 205.95 1.1M
2022-07-05 203.00 208.41 199.14 207.16 1.3M
2022-07-01 199.83 204.53 196.95 204.11 1.2M
2022-06-30 197.42 199.80 193.15 198.04 1.2M
2022-06-29 201.71 203.16 197.72 199.74 1.0M
2022-06-28 206.94 210.70 199.99 200.51 0.8M
2022-06-27 207.71 209.40 201.51 208.07 1.3M
2022-06-24 202.49 207.30 201.11 207.04 1.6M
2022-06-23 192.60 200.58 188.91 199.92 1.7M
2022-06-22 183.12 192.47 182.46 187.67 1.2M
2022-06-21 189.46 191.79 185.33 185.43 1.0M
2022-06-17 178.62 186.46 178.42 183.65 1.8M
2022-06-16 178.97 180.12 174.05 177.00 0.9M
2022-06-15 180.01 185.75 178.92 183.17 1.1M
2022-06-14 178.91 181.86 176.33 179.32 0.9M
2022-06-13 178.48 181.14 176.08 178.40 1.3M
2022-06-10 185.24 186.76 181.54 183.66 1.0M
2022-06-09 190.27 192.60 187.73 187.73 0.9M
2022-06-08 191.29 193.41 188.63 191.45 0.9M
2022-06-07 187.70 192.44 186.44 192.06 1.3M
2022-06-06 191.03 192.43 186.47 188.95 1.3M
2022-06-03 189.60 192.13 184.15 187.97 1.2M
2022-06-02 176.75 195.97 175.70 192.55 3.6M
2022-06-01 173.29 175.20 165.55 167.84 1.7M
2022-05-31 171.48 172.40 166.77 170.26 1.6M
2022-05-27 168.01 173.20 167.44 172.00 1.2M
2022-05-26 162.13 166.46 161.01 165.51 0.9M
2022-05-25 157.47 163.83 156.18 161.42 1.5M
2022-05-24 160.92 161.04 155.01 157.99 1.0M
2022-05-23 164.78 165.37 159.76 163.02 0.7M
2022-05-20 166.62 168.89 159.29 164.51 1.0M
2022-05-19 153.11 165.30 152.04 163.16 1.2M
2022-05-18 162.05 162.78 152.51 153.10 1.2M
2022-05-17 165.39 165.82 157.30 163.68 1.2M
2022-05-16 171.10 172.48 162.10 162.27 1.0M
2022-05-13 167.30 173.88 166.89 172.78 1.1M
2022-05-12 156.87 165.17 156.57 164.15 1.5M
2022-05-11 163.57 168.38 157.47 160.06 1.2M
2022-05-10 169.56 171.73 158.44 164.74 1.5M
2022-05-09 171.99 172.95 165.93 166.12 1.5M
2022-05-06 177.07 178.52 169.22 174.86 1.2M
2022-05-05 185.53 185.55 176.56 178.45 0.8M
2022-05-04 183.02 189.08 177.17 188.19 1.0M
2022-05-03 186.67 188.86 182.70 183.70 0.8M
2022-05-02 180.96 188.06 178.72 187.59 1.0M
2022-04-29 182.39 188.42 181.48 181.95 1.3M
2022-04-28 181.59 185.45 176.24 185.00 1.5M
2022-04-27 179.37 183.49 175.20 180.10 1.5M
2022-04-26 182.54 183.10 178.28 180.22 1.0M
2022-04-25 182.75 187.45 182.19 184.10 0.7M
2022-04-22 187.21 188.60 183.01 183.97 0.6M
2022-04-21 195.35 198.11 185.39 185.98 0.6M
2022-04-20 198.06 198.57 192.56 193.17 0.6M
2022-04-19 189.14 200.03 189.14 199.26 0.8M
2022-04-18 191.00 191.69 185.84 188.14 0.6M
2022-04-14 197.67 197.88 191.35 191.46 0.6M
2022-04-13 190.77 199.20 189.54 197.20 0.9M
2022-04-12 199.55 201.92 191.37 191.72 0.9M
2022-04-11 193.45 196.84 190.01 195.67 1.1M
2022-04-08 201.97 203.42 196.15 196.36 1.0M
2022-04-07 207.03 211.61 203.01 204.14 0.8M
2022-04-06 208.33 208.64 203.92 207.48 0.9M
2022-04-05 216.75 216.75 211.05 212.39 0.8M
2022-04-04 216.70 219.32 215.28 216.02 0.8M
2022-04-01 211.60 217.33 211.60 216.76 0.9M
2022-03-31 214.96 215.13 210.97 212.46 1.0M
2022-03-30 212.92 215.85 211.97 214.01 1.4M
2022-03-29 203.78 216.39 202.67 215.17 1.5M
2022-03-28 198.17 201.99 195.07 199.88 0.5M
2022-03-25 198.90 199.14 192.29 195.88 0.5M
2022-03-24 197.61 197.76 193.30 197.75 0.8M
2022-03-23 196.09 199.46 193.27 197.26 0.8M
2022-03-22 194.72 202.29 193.07 200.08 0.8M
2022-03-21 194.80 197.59 190.26 194.42 0.7M
2022-03-18 191.70 199.10 191.60 197.17 1.7M
2022-03-17 184.69 192.61 183.41 191.76 1.0M
2022-03-16 177.86 187.74 176.62 184.82 1.3M
2022-03-15 172.19 176.18 171.00 174.03 1.0M
2022-03-14 174.54 176.83 166.48 170.79 1.5M
2022-03-11 186.72 186.72 174.34 174.44 1.0M
2022-03-10 185.64 189.13 182.47 184.35 1.2M
2022-03-09 186.04 191.91 183.01 188.65 1.1M
2022-03-08 180.36 185.85 177.39 181.83 1.6M
2022-03-07 186.48 188.17 179.34 181.50 1.4M
2022-03-04 192.49 195.83 185.12 187.69 2.0M
2022-03-03 195.25 198.73 187.57 193.16 5.0M
2022-03-02 232.00 232.76 226.86 230.62 0.8M
2022-03-01 226.87 234.89 226.87 232.05 1.1M
2022-02-28 225.53 230.25 223.77 229.05 1.0M
2022-02-25 222.81 226.32 216.55 225.95 0.7M
2022-02-24 200.00 225.59 199.41 224.15 1.6M
2022-02-23 218.95 219.39 209.20 209.28 1.1M
2022-02-22 216.76 223.46 215.17 217.27 1.3M
2022-02-18 219.89 220.97 215.59 217.90 0.8M
2022-02-17 227.98 228.56 218.64 219.29 0.7M
2022-02-16 229.00 230.00 223.00 229.36 0.6M
2022-02-15 231.89 232.84 227.75 229.91 0.6M
2022-02-14 225.52 233.61 225.00 227.93 0.6M
2022-02-11 234.52 237.45 226.26 228.39 0.8M
2022-02-10 232.05 239.67 230.23 233.55 1.0M
2022-02-09 235.20 237.44 233.06 236.66 0.7M
2022-02-08 229.10 232.81 227.41 231.98 0.8M
2022-02-07 231.59 237.25 230.59 232.13 0.5M
2022-02-04 229.73 235.87 228.18 232.81 1.0M
2022-02-03 231.24 233.20 227.72 228.93 0.8M
2022-02-02 236.85 239.31 232.35 235.73 0.7M
2022-02-01 236.16 238.90 231.70 238.10 0.9M
2022-01-31 226.49 236.83 224.76 236.54 1.1M
2022-01-28 218.95 225.18 212.51 224.74 1.0M
2022-01-27 219.91 224.54 212.49 214.58 1.2M
2022-01-26 226.83 229.65 214.56 217.16 1.4M
2022-01-25 222.98 227.10 220.11 221.32 1.6M
2022-01-24 214.75 227.86 214.75 227.36 1.7M
2022-01-21 220.82 227.96 219.21 222.08 1.6M
2022-01-20 222.54 230.99 222.01 222.68 1.3M
2022-01-19 219.18 224.00 216.75 220.13 1.0M
2022-01-18 220.00 223.46 216.61 218.27 1.1M
2022-01-14 226.82 230.00 221.48 223.85 1.4M
2022-01-13 239.75 241.93 227.13 227.15 0.8M
2022-01-12 240.52 244.83 235.89 239.70 0.8M
2022-01-11 239.26 241.88 235.40 240.04 0.6M
2022-01-10 225.51 240.30 223.91 239.86 1.8M
2022-01-07 235.89 242.46 231.09 231.47 1.3M
2022-01-06 243.59 249.46 238.59 241.67 1.3M
2022-01-05 252.40 255.63 241.40 241.57 1.3M
2022-01-04 256.11 256.87 246.10 255.02 1.3M
2022-01-03 256.39 257.68 250.78 256.31 0.7M