VEEV: Veeva Systems Inc.

As of Friday, May 30th, 2025

$ 279.04

-- 0 0%

Open: 279.04
High: 279.04
Low: 279.04
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 279.04

+44.55 +19.00%

Open: 268.59
High: 285.70
Low: 264.33
Volume: 6,129,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 268.59 285.70 264.33 279.04 6,129,353 +44.55 +19.00
2025-05-28 236.33 238.98 233.63 234.49 2,145,136 -3.57 -1.50
2025-05-27 236.44 240.00 235.00 238.06 1,313,896 +5.06 +2.17
2025-05-23 232.39 234.53 232.15 233.00 858,439 -2.53 -1.07
2025-05-22 234.00 237.13 233.73 235.53 1,068,020 +0.53 +0.23
2025-05-21 239.17 241.60 234.32 235.00 1,080,716 -5.78 -2.40
2025-05-20 238.00 241.10 236.79 240.78 1,331,105 +1.14 +0.48
2025-05-19 240.37 240.99 235.91 239.64 1,928,245 -3.14 -1.29
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 285.70
On 2025-05-29		 232.15
On 2025-05-23		 44.04 18.74 240.00
On 2025-05-27		 233.63
On 2025-05-28		 -2.65 244.02
10D 285.70
On 2025-05-29		 232.15
On 2025-05-23		 38.74 16.12 243.89
On 2025-05-16		 232.15
On 2025-05-23		 -4.81 241.99
20D 285.70
On 2025-05-29		 225.51
On 2025-05-12		 45.35 19.41 242.00
On 2025-05-08		 225.51
On 2025-05-12		 -6.81 239.81
WTD 285.70
On 2025-05-29		 233.63
On 2025-05-28		 46.04 19.76 240.00
On 2025-05-27		 233.63
On 2025-05-28		 -2.65 250.53
MTD 285.70
On 2025-05-29		 225.51
On 2025-05-12		 45.35 19.41 242.00
On 2025-05-08		 225.51
On 2025-05-12		 -6.81 239.81
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.70 +0.54 +0.22 932,347
KO

The Coca-Cola Company

71.84 +0.35 +0.48 2,649,516
PFE

Pfizer Inc.

23.48 +0.03 +0.11 6,396,728
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,478,965
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,172.00 -43.73 -0.10 148,855,756
DJTA

Dow Jones Transportation Average

14,698.31 -47.07 -0.32 32,808,733
SPX

S&P 500 Index

5,898.00 -14.17 -0.24
OEX

S&P 100 Index

2,879.21 -6.39 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,308.91 -55.04 -0.26
NYA

NYSE Composite Index

19,717.06 -26.80 -0.14
XAX

NYSE AMEX Composite Index

5,199.18 -12.94 -0.25
RUI

RUSSELL 1000 Index

3,227.71 -7.86 -0.24
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.01 -8.33 -0.25
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.72 +0.10 +0.46
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.75 -16.30 -0.17
 
Recent
Ticker Last Chg %Chg Volume
VEEV

Veeva Systems Inc.

279.04 0.00 0.00