Stockscreener 앱 받기
293.36
0.57%
1.66
Veeva Systems Inc 주식 (VEEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-05 | $296.7 | $292.1 | $4.63 | 842,437.0 | +0.60% |
| 2025-11-04 | $294.4 | $290.5 | $3.92 | 687,933.0 | +0.26% |
| 2025-11-03 | $292.9 | $286.2 | $6.71 | 862,540.0 | +0.52% |
| 2025-10-31 | $291.5 | $285.9 | $5.58 | 1,280,058.0 | +2.16% |
| 2025-10-30 | $289.8 | $285.0 | $4.84 | 521,283.0 | -0.57% |
| 2025-10-29 | $293.4 | $283.4 | $9.97 | 1,031,793.0 | -1.61% |
| 2025-10-28 | $297.8 | $291.4 | $6.46 | 704,428.0 | -1.47% |
| 2025-10-27 | $296.1 | $293.0 | $3.11 | 681,913.0 | +0.91% |
| 2025-10-24 | $296.6 | $291.5 | $5.04 | 719,690.0 | +0.52% |
| 2025-10-23 | $291.8 | $286.6 | $5.21 | 727,360.0 | +0.54% |
| 2025-10-22 | $291.4 | $287.5 | $3.95 | 624,971.0 | +0.03% |
| 2025-10-21 | $292.2 | $284.1 | $8.11 | 708,840.0 | +1.37% |
| 2025-10-20 | $288.1 | $281.9 | $6.18 | 816,061.0 | +0.77% |
| 2025-10-17 | $292.2 | $278.7 | $13.56 | 1,582,758.0 | -3.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $302.2 | $285.3 | $16.83 | 9,353,801.0 | +0.74% |
| 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% |
0.79%
0.20%
자본화:
|
볼륨(24시간):