Stockscreener 앱 받기
242.00
0.12%
-0.28
Veeva Systems Inc 주식 (VEEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $244.2 | $239.2 | $5.06 | 1,386,058.0 | -0.12% |
| 2025-12-04 | $246.6 | $238.9 | $7.71 | 1,766,690.0 | +0.39% |
| 2025-12-03 | $241.4 | $238.7 | $2.77 | 913,391.0 | +0.50% |
| 2025-12-02 | $243.5 | $238.6 | $4.87 | 1,075,074.0 | -0.11% |
| 2025-12-01 | $242.9 | $236.9 | $5.98 | 1,664,744.0 | +0.05% |
| 2025-11-28 | $244.9 | $239.5 | $5.37 | 738,917.0 | -0.16% |
| 2025-11-26 | $244.9 | $238.7 | $6.15 | 1,697,886.0 | +0.30% |
| 2025-11-25 | $241.9 | $235.5 | $6.40 | 1,687,290.0 | +1.79% |
| 2025-11-24 | $247.6 | $234.5 | $13.12 | 3,397,722.0 | -3.41% |
| 2025-11-21 | $251.6 | $237.2 | $14.36 | 4,902,552.0 | -9.77% |
| 2025-11-20 | $277.6 | $269.3 | $8.31 | 1,759,912.0 | -0.92% |
| 2025-11-19 | $274.9 | $270.7 | $4.20 | 1,234,250.0 | -0.26% |
| 2025-11-18 | $279.1 | $273.4 | $5.70 | 1,916,624.0 | -1.19% |
| 2025-11-17 | $293.0 | $276.9 | $16.01 | 2,723,934.0 | -5.57% |
| 2025-11-14 | $295.7 | $286.1 | $9.68 | 1,080,883.0 | +0.57% |
| 2025-11-13 | $296.9 | $289.9 | $6.97 | 821,661.0 | -1.77% |
| 2025-11-12 | $302.2 | $296.8 | $5.36 | 930,219.0 | -0.72% |
| 2025-11-11 | $300.4 | $295.0 | $5.46 | 768,979.0 | +1.13% |
| 2025-11-10 | $297.1 | $290.5 | $6.65 | 743,608.0 | +0.30% |
| 2025-11-07 | $295.3 | $285.3 | $9.98 | 761,346.0 | +1.25% |
| 2025-11-06 | $294.5 | $286.3 | $8.23 | 773,312.0 | -1.37% |
Veeva Systems Inc 주식 (VEEV) 연도별 가격 이력
이 심층 분석에서는 Veeva Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VEEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Veeva Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Veeva Systems Inc 주식 (VEEV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $246.6 | $236.9 | $9.62 | 8,192,015.0 | +0.71% |
| 2025-11 | $302.2 | $234.5 | $67.67 | 28,332,005.0 | -17.48% |
| 2025-10 | $310.5 | $278.7 | $31.83 | 24,905,401.0 | -2.25% |
| 2025-09 | $299.9 | $262.9 | $37.10 | 27,523,284.0 | +10.66% |
| 2025-08 | $296.0 | $266.3 | $29.69 | 27,383,321.0 | -5.28% |
| 2025-07 | $296.7 | $270.9 | $25.80 | 27,869,122.0 | -1.31% |
| 2025-06 | $291.7 | $274.9 | $16.76 | 31,117,084.0 | +2.96% |
| 2025-05 | $285.7 | $225.5 | $60.19 | 33,035,445.0 | +19.69% |
| 2025-04 | $234.0 | $201.5 | $32.50 | 29,412,794.0 | +0.89% |
| 2025-03 | $247.6 | $214.9 | $32.73 | 27,771,694.0 | +3.34% |
| 2025-02 | $241.0 | $218.0 | $22.93 | 17,862,787.0 | -3.91% |
| 2025-01 | $239.6 | $208.7 | $30.89 | 21,056,187.0 | +10.94% |
Veeva Systems Inc 주식 (VEEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $258.9 | $209.4 | $49.57 | 26,836,011.0 | -7.19% |
| 2024-11 | $240.7 | $207.5 | $33.14 | 22,210,313.0 | +9.11% |
| 2024-10 | $223.3 | $200.3 | $22.99 | 15,489,671.0 | -0.50% |
| 2024-09 | $226.5 | $204.9 | $21.55 | 19,458,133.0 | -3.04% |
| 2024-08 | $224.7 | $177.4 | $47.30 | 17,855,097.0 | +12.77% |
| 2024-07 | $196.5 | $179.2 | $17.26 | 18,926,658.0 | +4.87% |
| 2024-06 | $193.0 | $171.1 | $21.86 | 24,063,754.0 | +5.03% |
| 2024-05 | $213.0 | $170.2 | $42.75 | 19,861,320.0 | -12.24% |
| 2024-04 | $232.0 | $194.5 | $37.58 | 20,599,737.0 | -14.30% |
| 2024-03 | $236.9 | $218.5 | $18.40 | 19,767,246.0 | +2.74% |
| 2024-02 | $228.0 | $198.2 | $29.80 | 19,411,947.0 | +8.73% |
| 2024-01 | $214.5 | $182.8 | $31.77 | 19,764,938.0 | +7.73% |
Veeva Systems Inc 주식 (VEEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $196.3 | $165.1 | $31.14 | 32,215,386.0 | +10.45% |
| 2023-11 | $196.8 | $162.7 | $34.08 | 29,035,719.0 | -9.55% |
| 2023-10 | $220.4 | $186.8 | $33.63 | 18,345,015.0 | -5.28% |
| 2023-09 | $225.5 | $198.9 | $26.57 | 20,560,485.0 | -2.52% |
| 2023-08 | $210.0 | $184.2 | $25.73 | 18,555,972.0 | +2.19% |
| 2023-07 | $211.9 | $193.4 | $18.59 | 15,139,715.0 | +3.28% |
| 2023-06 | $205.2 | $184.6 | $20.58 | 26,336,356.0 | +19.33% |
| 2023-05 | $181.8 | $160.2 | $21.64 | 25,252,073.0 | -7.47% |
| 2023-04 | $189.5 | $173.0 | $16.47 | 15,012,087.0 | -2.56% |
| 2023-03 | $184.2 | $161.4 | $22.82 | 23,955,839.0 | +10.94% |
| 2023-02 | $183.8 | $164.8 | $19.02 | 19,003,548.0 | -2.87% |
| 2023-01 | $172.8 | $157.0 | $15.75 | 17,310,048.0 | +5.68% |
0.46%
10.49%
자본화:
|
볼륨(24시간):