VEEV: Veeva Systems Inc.

As of Friday, January 17th, 2025

$ 216.59

+1.84 +0.86%

Open: 216.05
High: 217.65
Low: 214.46
Volume: 714,966
Previous Close on Thursday, January 16th, 2025

$ 214.75

+3.02 +1.43%

Open: 212.21
High: 216.48
Low: 211.50
Volume: 887,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 216.05 217.65 214.46 216.59 714,964 +1.84 +0.86
2025-01-16 212.21 216.48 211.50 214.75 887,766 +3.02 +1.43
2025-01-15 213.53 216.74 211.15 211.73 929,892 +0.87 +0.41
2025-01-14 213.00 215.00 208.74 210.86 1,049,684 -1.98 -0.93
2025-01-13 215.90 217.28 211.00 212.84 1,239,004 -4.91 -2.25
2025-01-10 213.82 219.00 212.66 217.75 1,250,815 +0.45 +0.21
2025-01-08 211.07 217.91 210.47 217.30 1,270,904 +5.57 +2.63
2025-01-07 213.80 216.46 211.27 211.73 925,060 -1.14 -0.54
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 217.65
On 2025-01-17		 208.74
On 2025-01-14		 -1.16 -0.53 217.28
On 2025-01-13		 208.74
On 2025-01-14		 -3.93 213.35
10D 219.00
On 2025-01-10		 208.74
On 2025-01-14		 6.01 2.85 219.00
On 2025-01-10		 208.74
On 2025-01-14		 -4.68 213.95
20D 229.14
On 2024-12-18		 208.74
On 2025-01-14		 -9.82 -4.34 229.14
On 2024-12-18		 208.74
On 2025-01-14		 -8.90 215.42
WTD 217.65
On 2025-01-17		 208.74
On 2025-01-14		 -1.16 -0.53 217.28
On 2025-01-13		 208.74
On 2025-01-14		 -3.93 213.35
MTD 219.00
On 2025-01-10		 208.74
On 2025-01-14		 6.34 3.02 219.00
On 2025-01-10		 208.74
On 2025-01-14		 -4.68 213.64
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

9.02 -0.20 -2.17 185,272
VEEV

Veeva Systems Inc.

216.59 +1.84 +0.86 714,966