Stockscreener 앱 받기
158.49
1.22%
-1.96
시간 외 거래:
158.86
0.37
+0.23%
Veeva Systems Inc 주식 (VEEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-28 | $164.4 | $157.9 | $6.54 | 1,831,440.0 | -1.22% |
| 2026-04-27 | $163.1 | $159.4 | $3.68 | 1,504,585.0 | -0.42% |
| 2026-04-24 | $161.2 | $155.6 | $5.54 | 1,604,614.0 | +3.19% |
| 2026-04-23 | $161.0 | $152.3 | $8.70 | 2,921,518.0 | -4.66% |
| 2026-04-22 | $169.3 | $162.1 | $7.24 | 2,112,905.0 | -2.39% |
| 2026-04-21 | $172.4 | $166.5 | $5.94 | 1,790,877.0 | -0.62% |
| 2026-04-20 | $171.7 | $167.0 | $4.69 | 1,602,851.0 | +0.53% |
| 2026-04-17 | $173.3 | $166.3 | $7.00 | 2,172,170.0 | +0.16% |
| 2026-04-16 | $175.0 | $165.9 | $9.02 | 2,291,694.0 | +0.23% |
| 2026-04-15 | $168.1 | $160.0 | $8.10 | 2,708,134.0 | +5.16% |
| 2026-04-14 | $163.7 | $156.4 | $7.28 | 2,266,852.0 | +0.40% |
| 2026-04-13 | $158.9 | $151.2 | $7.74 | 2,701,292.0 | +4.64% |
| 2026-04-10 | $154.7 | $148.1 | $6.62 | 3,958,265.0 | -3.60% |
| 2026-04-09 | $168.2 | $156.2 | $11.98 | 4,307,205.0 | -5.70% |
| 2026-04-08 | $177.9 | $166.3 | $11.61 | 1,823,130.0 | -3.45% |
| 2026-04-07 | $173.8 | $169.7 | $4.09 | 1,439,026.0 | -1.21% |
| 2026-04-06 | $176.1 | $172.4 | $3.73 | 1,433,276.0 | +0.38% |
| 2026-04-02 | $178.7 | $169.8 | $8.92 | 1,247,990.0 | +0.72% |
| 2026-04-01 | $177.6 | $172.4 | $5.19 | 1,451,131.0 | -1.66% |
| 2026-03-31 | $178.5 | $173.1 | $5.44 | 1,845,834.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $178.7 | $148.1 | $30.62 | 43,000,395.0 | -9.77% |
| 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% |
2.22%
자본화:
|
볼륨(24시간):