Stockscreener 앱 받기
280.61
2.05%
5.63
시간 외 거래:
281.25
0.64
+0.23%
Veeva Systems Inc 주식 (VEEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $281.2 | $274.0 | $7.22 | 743,933.0 | +2.05% |
| 2025-08-14 | $277.0 | $273.0 | $3.95 | 681,803.0 | -1.50% |
| 2025-08-13 | $279.3 | $273.9 | $5.45 | 909,544.0 | +1.36% |
| 2025-08-12 | $279.7 | $273.0 | $6.74 | 1,267,639.0 | -0.55% |
| 2025-08-11 | $283.5 | $276.8 | $6.63 | 780,514.0 | -1.83% |
| 2025-08-08 | $282.7 | $279.0 | $3.69 | 846,394.0 | +0.85% |
| 2025-08-07 | $286.8 | $272.8 | $14.05 | 1,300,792.0 | -1.02% |
| 2025-08-06 | $282.9 | $278.4 | $4.57 | 778,457.0 | +0.42% |
| 2025-08-05 | $287.2 | $281.4 | $5.82 | 1,012,081.0 | -1.34% |
| 2025-08-04 | $285.7 | $282.0 | $3.72 | 1,037,428.0 | +1.40% |
| 2025-08-01 | $283.5 | $278.0 | $5.53 | 996,709.0 | -1.00% |
| 2025-07-31 | $290.2 | $283.5 | $6.61 | 1,299,876.0 | -0.94% |
| 2025-07-30 | $290.4 | $284.0 | $6.43 | 1,456,093.0 | -0.11% |
| 2025-07-29 | $296.7 | $285.3 | $11.42 | 1,480,580.0 | -1.83% |
| 2025-07-28 | $295.9 | $289.4 | $6.51 | 1,451,836.0 | +0.75% |
| 2025-07-25 | $294.0 | $288.4 | $5.63 | 1,209,845.0 | -0.29% |
| 2025-07-24 | $293.4 | $286.1 | $7.32 | 1,457,370.0 | +1.83% |
| 2025-07-23 | $288.7 | $285.4 | $3.28 | 887,826.0 | +0.28% |
| 2025-07-22 | $288.1 | $282.7 | $5.42 | 1,644,980.0 | +1.49% |
| 2025-07-21 | $287.5 | $281.0 | $6.47 | 1,347,230.0 | -0.46% |
| 2025-07-18 | $284.3 | $275.4 | $8.89 | 1,752,209.0 | +2.11% |
| 2025-07-17 | $282.5 | $276.4 | $6.06 | 1,118,951.0 | -2.13% |
| 2025-07-16 | $282.5 | $278.7 | $3.81 | 654,941.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $287.2 | $272.8 | $14.42 | 10,355,294.0 | -1.26% |
| 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% |
3.06%
자본화:
|
볼륨(24시간):