Stockscreener 앱 받기
269.20
1.15%
-3.13
시장 영업 전:
267.25
-1.95
-0.72%
Veeva Systems Inc 주식 (VEEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $275.2 | $266.3 | $8.83 | 1,999,682.0 | -1.15% |
| 2025-08-28 | $286.7 | $271.8 | $14.86 | 4,465,520.0 | -7.24% |
| 2025-08-27 | $296.0 | $288.1 | $7.87 | 2,780,156.0 | +2.46% |
| 2025-08-26 | $290.0 | $285.0 | $5.04 | 1,339,212.0 | +0.45% |
| 2025-08-25 | $292.4 | $285.0 | $7.42 | 1,139,142.0 | -1.93% |
| 2025-08-22 | $291.3 | $281.0 | $10.29 | 955,982.0 | +3.04% |
| 2025-08-21 | $284.6 | $280.8 | $3.79 | 1,063,410.0 | -0.61% |
| 2025-08-20 | $285.2 | $280.0 | $5.19 | 952,361.0 | -0.12% |
| 2025-08-19 | $286.1 | $281.5 | $4.57 | 1,030,780.0 | +0.80% |
| 2025-08-18 | $285.5 | $278.1 | $7.42 | 1,230,147.0 | +0.53% |
| 2025-08-15 | $281.2 | $274.0 | $7.22 | 815,568.0 | +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% |
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 | $296.0 | $266.3 | $29.69 | 29,383,003.0 | -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% |
2.99%
0.66%
자본화:
|
볼륨(24시간):