Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	VEEV	200.51	202.51	199.71	200.91	1.81	848,481	8,822	199.20	214.01
2024-04-25	Z	VEEV	195.22	199.52	194.46	199.09	-1.41	715,279	10,848	198.00	205.50
2024-04-24	Z	VEEV	201.17	202.59	199.11	200.52	-0.71	550,275	8,335	195.30	217.10
2024-04-23	Z	VEEV	200.86	205.40	200.86	201.10	1.96	902,714	13,208	193.66	209.41
2024-04-22	Z	VEEV	199.39	200.465	195.61	199.06	0.72	743,971	10,855	190.00	213.04
2024-04-19	Z	VEEV	199.35	199.645	197.03	198.38	-1.049	735,419	8,711	197.00	217.10
2024-04-18	Z	VEEV	199.20	201.615	197.56	199.54	0.32	850,277	11,233	198.65	199.65
2024-04-17	Z	VEEV	200.53	202.32	198.65	199.20	-1.145	1,033,467	10,528	199.00	216.65
2024-04-16	Z	VEEV	200.90	202.58	199.545	200.37	-1.125	1,421,691	18,039	199.00	212.33
2024-04-15	Z	VEEV	206.79	207.64	201.22	201.56	-5.18	1,305,287	14,876	197.00	212.50
2024-04-12	Z	VEEV	209.40	209.5125	205.63	206.74	-4.45	788,445	10,675	206.11	206.69
2024-04-11	Z	VEEV	212.20	212.59	208.97	211.19	0.19	907,475	13,728	210.82	211.88
2024-04-10	Z	VEEV	212.92	214.95	209.67	210.92	-5.75	981,034	13,578	209.96	210.90
2024-04-09	Z	VEEV	213.90	216.74	212.30	216.54	1.56	1,789,447	19,541	216.30	229.03
2024-04-08	Z	VEEV	216.13	216.535	213.91	214.97	0.29	617,903	11,757	210.15	218.00
2024-04-05	Z	VEEV	214.68	217.478	214.16	214.73	0.03	890,844	12,235	202.86	233.92
2024-04-04	Z	VEEV	218.72	219.50	214.62	214.74	-2.38	911,198	13,003	205.00	228.11
2024-04-03	Z	VEEV	216.64	219.205	216.48	217.13	0.725	1,155,714	16,013	217.14	218.26
2024-04-02	Z	VEEV	213.12	219.23	212.30	216.41	-14.09	1,976,000	22,582	216.00	220.74
2024-04-01	Z	VEEV	231.13	232.045	229.24	230.39	-1.29	542,798	8,391	225.50	227.68
2024-03-29	Z	VEEV	233.10	234.70	231.54	231.69	-1.61	0	0	218.88	235.00
2024-03-28	Z	VEEV	233.10	234.70	231.54	231.69	-1.61	796,864	7,528	218.88	235.00
2024-03-27	Z	VEEV	235.00	235.00	231.89	233.39	0.85	586,299	8,889	232.37	233.72
2024-03-26	Z	VEEV	230.00	233.95	230.00	232.68	3.20	736,511	11,026	232.78	243.69
2024-03-25	Z	VEEV	230.50	231.19	228.75	229.42	-1.05	1,175,652	9,768	227.50	236.50
2024-03-22	Z	VEEV	231.11	233.27	229.88	230.42	-1.48	644,785	9,116	229.66	231.00
2024-03-21	Z	VEEV	231.62	233.51	230.26	231.82	1.57	636,492	8,410	231.69	247.05
2024-03-20	Z	VEEV	230.80	231.525	229.032	230.17	0.115	497,655	8,282	231.00	234.00
2024-03-19	Z	VEEV	226.72	231.665	226.72	229.95	1.44	754,248	7,939	216.65	241.43
2024-03-18	Z	VEEV	228.34	230.32	227.10	228.43	1.48	854,138	9,674	225.00	253.55
2024-03-15	Z	VEEV	230.62	232.88	225.91	226.98	-5.36	1,856,084	14,508	180.90	226.97
2024-03-14	Z	VEEV	236.90	236.90	231.39	232.47	-2.37	786,160	9,967	232.01	236.00
2024-03-13	Z	VEEV	230.85	235.14	230.85	234.79	3.74	1,079,955	11,561	230.30	235.70
2024-03-12	Z	VEEV	228.00	233.55	227.84	231.05	3.31	640,333	9,674	222.00	242.79
2024-03-11	Z	VEEV	226.31	229.73	226.04	227.75	-0.05	564,558	8,291	228.05	245.00
2024-03-08	Z	VEEV	231.28	233.00	227.64	227.79	-2.41	603,461	8,908	226.00	232.00
2024-03-07	Z	VEEV	225.63	230.44	224.54	230.17	5.62	1,091,118	11,824	225.00	311.00
2024-03-06	Z	VEEV	224.00	225.86	221.785	224.56	2.915	1,072,597	10,232	195.29	311.00
2024-03-05	Z	VEEV	223.40	225.4626	219.481	221.64	-4.55	1,646,366	15,571	200.00	224.90
2024-03-04	Z	VEEV	223.00	226.50	221.21	226.00	3.90	1,225,050	16,438	220.00	228.33
2024-03-01	Z	VEEV	219.0922	230.655	218.50	221.90	-3.61	2,469,421	22,105	220.58	221.95
2024-02-29	Z	VEEV	226.92	228.0208	224.33	225.51	-0.185	1,700,819	17,157	217.37	219.25
2024-02-28	Z	VEEV	222.46	226.32	221.06	225.37	2.44	925,073	12,520	205.70	228.18
2024-02-27	Z	VEEV	224.00	224.8033	221.01	222.92	-1.13	1,029,434	12,720	222.51	265.00
2024-02-26	Z	VEEV	222.00	225.37	221.75	224.00	2.19	790,784	10,003	205.81	223.76
2024-02-23	Z	VEEV	223.00	224.67	219.80	221.64	-0.57	642,247	9,461	220.66	221.64
2024-02-22	Z	VEEV	220.75	222.66	217.60	222.17	5.908	870,440	11,150	213.00	222.18
2024-02-21	Z	VEEV	215.52	217.13	214.20	216.37	-2.41	747,829	10,797	185.00	218.11
2024-02-20	Z	VEEV	217.75	220.07	216.11	218.76	-0.635	951,881	12,105	211.81	227.00
2024-02-19	Z	VEEV	222.60	223.37	219.31	219.35	-4.24	0	0	185.00	228.00
2024-02-16	Z	VEEV	222.60	223.37	219.31	219.35	-4.24	1,013,883	11,465	185.00	228.00
2024-02-15	Z	VEEV	222.11	224.28	221.06	223.56	3.01	740,836	10,311	196.02	225.00
2024-02-14	Z	VEEV	215.89	222.10	215.12	220.67	6.74	934,310	13,159	214.34	227.00
2024-02-13	Z	VEEV	212.00	217.00	211.46	213.93	-4.53	992,387	15,087	208.81	216.00
2024-02-12	Z	VEEV	216.78	220.19	216.78	218.46	1.76	854,928	11,364	212.21	221.00
2024-02-09	Z	VEEV	216.25	220.415	215.984	216.76	1.36	946,743	11,822	210.00	218.00
2024-02-08	Z	VEEV	214.00	217.69	213.60	215.39	0.87	775,693	12,389	210.53	218.71
2024-02-07	Z	VEEV	210.50	214.97	209.7134	214.56	5.22	959,514	10,855	210.00	277.80
2024-02-06	Z	VEEV	206.26	210.41	205.705	209.33	5.17	834,744	10,254	204.62	215.11
2024-02-05	Z	VEEV	205.97	206.32	201.24	204.24	-2.51	791,060	10,847	204.40	209.71
2024-02-02	Z	VEEV	204.00	208.07	202.34	206.80	2.745	864,435	10,741	206.03	349.00
2024-02-01	Z	VEEV	203.71	206.45	198.22	203.99	-3.44	2,105,099	20,018	204.03	215.00
2024-01-31	Z	VEEV	210.00	213.347	207.40	207.41	-3.44	993,821	9,620	207.55	215.00
2024-01-30	Z	VEEV	213.95	214.54	210.51	210.91	-2.575	765,313	9,367	187.02	210.91
2024-01-29	Z	VEEV	209.25	213.43	208.07	213.42	4.64	993,873	10,380	195.25	240.54