Stockscreener 앱 받기
264.90
0.65%
-1.72
시장 영업 전:
268.12
3.22
+1.22%
Veeva Systems Inc 주식 (VEEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $268.0 | $262.4 | $5.52 | 1,113,587.0 | -0.65% |
| 2026-09-15 | $272.4 | $258.0 | $14.38 | 1,334,810.0 | +0.36% |
| 2026-09-14 | $267.4 | $260.6 | $6.86 | 1,361,600.0 | +1.25% |
| 2026-09-11 | $263.7 | $259.5 | $4.15 | 863,678.0 | +0.54% |
| 2026-09-10 | $264.6 | $258.2 | $6.39 | 852,880.0 | +0.07% |
| 2026-09-09 | $266.2 | $259.5 | $6.71 | 1,076,357.0 | -1.53% |
| 2026-09-08 | $271.6 | $263.9 | $7.74 | 1,467,393.0 | -3.73% |
| 2026-09-04 | $279.9 | $273.6 | $6.25 | 1,149,627.0 | -3.27% |
| 2026-09-03 | $288.4 | $277.9 | $10.52 | 1,504,155.0 | +1.30% |
| 2026-09-02 | $282.4 | $276.1 | $6.38 | 1,490,255.0 | +0.53% |
| 2026-09-01 | $286.8 | $278.0 | $8.76 | 1,218,658.0 | -2.26% |
| 2026-08-31 | $290.5 | $273.6 | $16.87 | 2,847,038.0 | +3.25% |
| 2026-08-28 | $284.7 | $276.4 | $8.23 | 3,638,380.0 | -1.93% |
| 2026-08-27 | $296.2 | $274.8 | $21.43 | 6,408,263.0 | +15.20% |
| 2026-08-26 | $247.7 | $238.9 | $8.77 | 1,444,173.0 | -0.76% |
| 2026-08-25 | $247.8 | $242.5 | $5.32 | 1,619,928.0 | -0.68% |
| 2026-08-24 | $249.2 | $242.0 | $7.21 | 1,569,989.0 | +0.23% |
| 2026-08-21 | $250.8 | $246.8 | $4.01 | 1,091,210.0 | -1.05% |
| 2026-08-20 | $253.5 | $246.0 | $7.49 | 1,305,569.0 | -0.19% |
| 2026-08-19 | $253.0 | $242.8 | $10.22 | 1,799,903.0 | +3.40% |
| 2026-08-18 | $247.0 | $241.7 | $5.31 | 1,521,648.0 | +1.85% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $288.4 | $258.0 | $30.37 | 14,546,587.0 | -7.28% |
| 2026-08 | $296.2 | $204.7 | $91.56 | 43,872,175.0 | +40.20% |
| 2026-07 | $209.3 | $179.2 | $30.08 | 36,838,872.0 | +14.82% |
| 2026-06 | $192.0 | $150.4 | $41.58 | 62,966,237.0 | +1.80% |
| 2026-05 | $177.3 | $152.8 | $24.53 | 91,516,674.0 | +11.78% |
| 2026-04 | $178.7 | $148.1 | $30.62 | 44,508,941.0 | -11.21% |
| 2026-03 | $205.5 | $171.0 | $34.48 | 47,266,570.0 | -3.49% |
| 2026-02 | $204.6 | $168.1 | $36.47 | 48,135,324.0 | -10.74% |
| 2026-01 | $245.5 | $203.5 | $41.95 | 36,720,205.0 | -8.65% |
Veeva Systems Inc 주식 (VEEV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $246.6 | $215.3 | $31.27 | 33,184,693.0 | -6.51% |
| 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% |
1.63%
2.30%
자본화:
|
볼륨(24시간):