Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Veeva Systems Inc. Class A Common Stock (NY:VEEV)

171.22 -3.41 (-1.96%)

Streaming Delayed Price Updated: 1:20 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	174.90	176.12	172.39	174.64	1,446,475	+0.66(+0.38%)
Apr 02, 2026	172.29	178.16	169.75	173.98	1,248,479	+1.24(+0.72%)
Apr 01, 2026	176.69	177.63	172.44	172.74	1,451,571	-2.92(-1.66%)
Mar 31, 2026	175.52	178.50	173.06	175.66	1,845,988	-0.30(-0.17%)
Mar 30, 2026	175.00	178.81	173.04	175.96	1,564,614	+3.37(+1.95%)
Mar 27, 2026	178.00	178.99	171.00	172.59	1,495,693	-5.69(-3.19%)
Mar 26, 2026	178.00	183.22	178.00	178.28	1,775,865	+0.17(+0.10%)
Mar 25, 2026	181.80	183.82	175.83	178.11	1,320,045	-1.00(-0.56%)
Mar 24, 2026	182.73	183.82	176.40	179.11	2,794,374	-6.12(-3.30%)
Mar 23, 2026	186.33	187.59	183.28	185.23	1,567,365	+1.16(+0.63%)
Mar 20, 2026	184.20	184.84	180.73	184.07	4,180,437	-1.52(-0.82%)
Mar 19, 2026	183.85	189.19	183.68	185.59	1,440,421	+1.56(+0.85%)
Mar 18, 2026	183.84	186.71	183.00	184.03	1,374,792	-2.67(-1.43%)
Mar 17, 2026	185.82	191.40	185.13	186.70	1,522,075	+1.42(+0.77%)
Mar 16, 2026	179.87	186.29	179.75	185.28	2,360,116	+6.40(+3.58%)
Mar 13, 2026	182.33	183.53	177.91	178.88	1,693,808	-1.91(-1.06%)
Mar 12, 2026	189.69	192.25	180.75	180.79	1,592,397	-6.30(-3.37%)
Mar 11, 2026	190.73	192.28	185.33	187.09	1,440,658	-2.60(-1.37%)
Mar 10, 2026	195.42	196.52	184.56	189.69	2,098,423	-5.88(-3.01%)
Mar 09, 2026	194.27	197.19	189.85	195.57	2,239,818	+0.08(+0.04%)
Mar 06, 2026	194.49	197.54	190.92	195.49	2,181,451	-0.57(-0.29%)
Mar 05, 2026	201.50	205.48	190.83	196.06	5,077,625	+7.58(+4.02%)
Mar 04, 2026	186.51	188.86	183.56	188.48	3,422,325	+2.57(+1.38%)
Mar 03, 2026	178.36	186.90	176.77	185.91	2,238,537	+4.46(+2.46%)
Mar 02, 2026	180.15	185.02	178.58	181.45	2,366,204	-0.56(-0.31%)
Feb 27, 2026	179.00	183.09	177.00	182.01	2,562,200	-0.85(-0.46%)
Feb 26, 2026	176.41	184.05	176.00	182.86	2,119,419	+6.40(+3.63%)
Feb 25, 2026	175.32	177.94	172.00	176.46	1,781,500	+0.67(+0.38%)
Feb 24, 2026	174.01	178.66	172.80	175.79	2,108,112	+3.62(+2.10%)
Feb 23, 2026	177.98	179.28	171.71	172.17	2,483,723	-8.14(-4.51%)
Feb 20, 2026	182.40	186.48	180.13	180.31	1,671,947	-2.26(-1.24%)
Feb 19, 2026	181.00	182.76	178.24	182.57	2,204,570	+1.32(+0.73%)
Feb 18, 2026	176.57	181.54	174.79	181.25	1,748,757	+4.43(+2.51%)
Feb 17, 2026	178.30	181.55	172.41	176.82	2,121,599	+2.71(+1.56%)
Feb 13, 2026	173.95	177.14	173.01	174.11	2,253,662	+2.12(+1.23%)
Feb 12, 2026	179.86	179.99	168.13	171.99	3,193,478	-5.05(-2.85%)
Feb 11, 2026	186.00	186.00	175.13	177.04	4,284,311	-9.95(-5.32%)
Feb 10, 2026	186.95	190.67	185.63	186.99	1,976,796	+2.38(+1.29%)
Feb 09, 2026	183.89	185.90	180.32	184.61	2,179,143	+0.96(+0.52%)
Feb 06, 2026	183.07	185.37	177.88	183.65	2,846,202	-0.20(-0.11%)
Feb 05, 2026	190.12	193.69	182.87	183.85	2,575,162	-6.84(-3.59%)
Feb 04, 2026	188.00	193.29	184.54	190.69	3,919,209	-0.11(-0.06%)
Feb 03, 2026	200.27	201.15	186.40	190.80	4,606,253	-12.55(-6.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Veeva Systems Inc. Class A Common Stock (NY:VEEV)

Historical Prices