Stockscreener 앱 받기
209.65
0.82%
-1.73
시간 외 거래:
209.65
Veeva Systems Inc 주식 (VEEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $213.0 | $209.1 | $3.95 | 922,517.0 | -0.82% |
| 2024-05-15 | $211.7 | $205.0 | $6.72 | 990,440.0 | +3.71% |
| 2024-05-14 | $206.1 | $202.2 | $3.94 | 434,960.0 | -0.02% |
| 2024-05-13 | $206.1 | $203.6 | $2.49 | 376,393.0 | +0.04% |
| 2024-05-10 | $205.3 | $202.2 | $3.01 | 527,172.0 | -0.06% |
| 2024-05-09 | $205.1 | $202.0 | $3.11 | 564,414.0 | +1.06% |
| 2024-05-08 | $205.2 | $201.6 | $3.66 | 602,525.0 | -1.72% |
| 2024-05-07 | $206.1 | $203.1 | $2.96 | 830,967.0 | +1.07% |
| 2024-05-06 | $204.6 | $201.8 | $2.83 | 502,323.0 | -0.15% |
| 2024-05-03 | $205.7 | $202.0 | $3.68 | 632,575.0 | +1.00% |
| 2024-05-02 | $202.0 | $198.6 | $3.46 | 621,395.0 | +1.27% |
| 2024-05-01 | $202.1 | $196.6 | $5.46 | 586,028.0 | +0.17% |
| 2024-04-30 | $202.4 | $198.5 | $3.96 | 526,780.0 | -1.50% |
| 2024-04-29 | $203.7 | $201.0 | $2.71 | 806,409.0 | +0.33% |
| 2024-04-26 | $202.5 | $199.7 | $2.80 | 765,789.0 | +0.91% |
| 2024-04-25 | $199.5 | $194.5 | $5.06 | 686,422.0 | -0.71% |
| 2024-04-24 | $202.6 | $199.1 | $3.48 | 523,629.0 | -0.29% |
| 2024-04-23 | $205.4 | $200.9 | $4.54 | 889,198.0 | +1.02% |
| 2024-04-22 | $200.5 | $195.6 | $4.85 | 740,065.0 | +0.34% |
| 2024-04-19 | $199.6 | $197.0 | $2.62 | 647,664.0 | -0.58% |
| 2024-04-18 | $201.6 | $197.6 | $4.06 | 840,075.0 | +0.17% |
| 2024-04-17 | $202.3 | $198.7 | $3.67 | 1,025,932.0 | -0.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $213.0 | $196.6 | $16.36 | 8,514,226.0 | +5.59% |
| 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% |
Veeva Systems Inc 주식 (VEEV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $194.0 | $157.2 | $36.85 | 29,205,836.0 | -15.22% |
| 2022-11 | $193.5 | $154.3 | $39.23 | 22,117,420.0 | +13.35% |
| 2022-10 | $174.6 | $151.0 | $23.62 | 20,129,230.0 | +1.86% |
| 2022-09 | $181.3 | $157.6 | $23.63 | 25,662,051.0 | -17.28% |
| 2022-08 | $232.3 | $198.0 | $34.30 | 18,674,037.0 | -10.85% |
| 2022-07 | $225.0 | $194.3 | $30.72 | 16,824,978.0 | +12.90% |
| 2022-06 | $210.7 | $165.6 | $45.15 | 27,005,504.0 | +16.32% |
| 2022-05 | $189.1 | $152.0 | $37.04 | 23,709,921.0 | -6.42% |
| 2022-04 | $219.3 | $175.2 | $44.12 | 17,760,405.0 | -14.36% |
| 2022-03 | $234.9 | $166.5 | $68.41 | 29,568,827.0 | -7.24% |
| 2022-02 | $239.7 | $199.4 | $40.26 | 16,035,267.0 | -3.17% |
| 2022-01 | $257.7 | $212.5 | $45.19 | 23,979,639.0 | -7.41% |
0.73%
3.36%
자본화:
|
볼륨(24시간):