Stockscreener 앱 받기
224.15
2.04%
4.48
Veeva Systems Inc 주식 (VEEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $227.1 | $218.4 | $8.66 | 1,494,774.0 | +2.04% |
| 2024-12-19 | $226.9 | $218.1 | $8.84 | 1,090,185.0 | -0.84% |
| 2024-12-18 | $229.1 | $221.0 | $8.15 | 1,038,248.0 | -2.15% |
| 2024-12-17 | $227.1 | $222.5 | $4.63 | 1,350,195.0 | +0.77% |
| 2024-12-16 | $229.6 | $223.2 | $6.38 | 2,124,422.0 | -1.79% |
| 2024-12-13 | $232.7 | $227.5 | $5.22 | 804,661.0 | -1.59% |
| 2024-12-12 | $236.2 | $228.8 | $7.33 | 1,079,210.0 | -0.59% |
| 2024-12-11 | $250.6 | $233.4 | $17.19 | 2,163,793.0 | -5.01% |
| 2024-12-10 | $248.7 | $243.0 | $5.70 | 1,250,725.0 | +0.08% |
| 2024-12-09 | $251.2 | $244.3 | $6.88 | 1,789,078.0 | -1.78% |
| 2024-12-06 | $258.9 | $248.4 | $10.53 | 2,885,563.0 | +8.11% |
| 2024-12-05 | $236.4 | $230.6 | $5.80 | 1,770,406.0 | -2.56% |
| 2024-12-04 | $238.2 | $228.8 | $9.41 | 1,692,526.0 | +4.98% |
| 2024-12-03 | $228.8 | $225.4 | $3.45 | 823,040.0 | -0.44% |
| 2024-12-02 | $229.3 | $224.2 | $5.17 | 1,301,423.0 | -0.17% |
| 2024-11-29 | $230.5 | $226.1 | $4.44 | 499,809.0 | +0.48% |
| 2024-11-27 | $229.5 | $226.3 | $3.19 | 936,157.0 | -0.05% |
| 2024-11-26 | $227.7 | $224.2 | $3.53 | 1,028,615.0 | -0.03% |
| 2024-11-25 | $227.3 | $218.1 | $9.23 | 1,972,479.0 | +4.79% |
| 2024-11-22 | $217.2 | $212.9 | $4.37 | 977,282.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $258.9 | $218.1 | $40.82 | 24,153,023.0 | -1.62% |
| 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% |
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% |
0.04%
자본화:
|
볼륨(24시간):