VEEV: Veeva Systems Inc.

As of Tuesday, April 29th, 2025

$ 231.64

+5.87 +2.60%

Open: 227.09
High: 232.68
Low: 226.96
Volume: 1,030,623
Previous Close on Monday, April 28th, 2025

$ 225.77

-1.77 -0.78%

Open: 228.44
High: 229.95
Low: 224.07
Volume: 953,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 227.09 232.68 226.96 231.64 1,030,623 +5.87 +2.60
2025-04-28 228.44 229.95 224.07 225.77 953,680 -1.77 -0.78
2025-04-25 227.46 228.04 224.65 227.54 653,646 -0.17 -0.07
2025-04-24 222.12 228.33 221.96 227.71 939,567 +7.18 +3.26
2025-04-23 220.48 225.61 219.00 220.53 1,116,297 +4.75 +2.20
2025-04-22 210.82 215.96 209.69 215.78 1,171,904 +5.70 +2.71
2025-04-21 215.41 216.00 206.80 210.08 1,687,300 -5.87 -2.72
2025-04-17 220.00 220.83 215.44 215.95 1,194,119 -4.71 -2.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 232.68
On 2025-04-29		 219.00
On 2025-04-23		 15.86 7.35 228.33
On 2025-04-24		 224.65
On 2025-04-25		 -1.61 226.64
10D 232.68
On 2025-04-29		 206.80
On 2025-04-21		 7.98 3.57 224.61
On 2025-04-15		 206.80
On 2025-04-21		 -7.93 221.84
20D 232.68
On 2025-04-29		 201.54
On 2025-04-07		 0.01 0.00 229.24
On 2025-04-01		 201.54
On 2025-04-07		 -12.08 220.07
WTD 232.68
On 2025-04-29		 224.07
On 2025-04-28		 4.10 1.80 229.95
On 2025-04-28		 229.95
On 2025-04-28		 0.00 228.71
MTD 232.68
On 2025-04-29		 201.54
On 2025-04-07		 0.01 0.00 229.24
On 2025-04-01		 201.54
On 2025-04-07		 -12.08 220.07
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.49 -0.01 -0.18 8,514,563
VEEV

Veeva Systems Inc.

231.64 +5.87 +2.60 1,030,623