Global X Robotics & Artif... (BOTZ)
24.92
0.41 (1.67%)
At close: Apr 09, 2025, 1:07 PM
VEEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 26.00 | 26.06 | 24.17 | 24.51 | -0.29 | -1.17% | 1,559,347 |
| Apr 7, 2025 | 24.02 | 25.79 | 23.82 | 24.80 | -0.58 | -2.29% | 1,607,400 |
| Apr 4, 2025 | 26.16 | 26.30 | 25.08 | 25.38 | -1.86 | -6.83% | 1,761,900 |
| Apr 3, 2025 | 27.59 | 27.79 | 27.22 | 27.24 | -1.69 | -5.84% | 1,463,210 |
| Apr 2, 2025 | 28.32 | 29.07 | 28.23 | 28.93 | 0.30 | 1.05% | 810,519 |
| Apr 1, 2025 | 28.33 | 28.66 | 28.08 | 28.63 | 0.17 | 0.60% | 545,675 |
| Mar 31, 2025 | 28.29 | 28.56 | 27.97 | 28.46 | -0.49 | -1.69% | 1,444,511 |
| Mar 28, 2025 | 29.33 | 29.42 | 28.81 | 28.95 | -0.91 | -3.05% | 699,836 |
| Mar 27, 2025 | 30.00 | 30.14 | 29.76 | 29.86 | -0.18 | -0.60% | 440,417 |
| Mar 26, 2025 | 30.61 | 30.61 | 29.95 | 30.04 | -0.70 | -2.28% | 506,410 |
| Mar 25, 2025 | 30.71 | 30.75 | 30.60 | 30.74 | 0.06 | 0.20% | 272,098 |
| Mar 24, 2025 | 30.48 | 30.70 | 30.48 | 30.68 | 0.34 | 1.12% | 462,226 |
| Mar 21, 2025 | 30.07 | 30.35 | 29.96 | 30.34 | -0.19 | -0.62% | 434,980 |
| Mar 20, 2025 | 30.40 | 30.77 | 30.32 | 30.53 | -0.30 | -0.97% | 315,945 |
| Mar 19, 2025 | 30.58 | 31.05 | 30.50 | 30.83 | 0.33 | 1.08% | 471,259 |
| Mar 18, 2025 | 30.65 | 30.80 | 30.34 | 30.50 | -0.38 | -1.23% | 485,559 |
| Mar 17, 2025 | 30.63 | 31.03 | 30.61 | 30.88 | 0.22 | 0.72% | 409,912 |
| Mar 14, 2025 | 30.31 | 30.69 | 30.25 | 30.66 | 0.91 | 3.06% | 571,906 |
| Mar 13, 2025 | 30.27 | 30.27 | 29.67 | 29.75 | -0.85 | -2.78% | 701,630 |
| Mar 12, 2025 | 30.78 | 30.92 | 30.32 | 30.60 | 0.42 | 1.39% | 388,223 |
| Mar 11, 2025 | 30.08 | 30.50 | 29.85 | 30.18 | 0.19 | 0.63% | 798,868 |
| Mar 10, 2025 | 30.63 | 30.71 | 29.70 | 29.99 | -1.25 | -4.00% | 1,045,631 |
| Mar 7, 2025 | 31.02 | 31.31 | 30.51 | 31.24 | 0.28 | 0.90% | 305,610 |
| Mar 6, 2025 | 31.47 | 31.72 | 30.89 | 30.96 | -0.93 | -2.92% | 722,918 |
| Mar 5, 2025 | 31.40 | 31.94 | 31.29 | 31.89 | 0.66 | 2.11% | 568,507 |
| Mar 4, 2025 | 30.87 | 31.73 | 30.48 | 31.23 | -0.05 | -0.16% | 787,309 |
| Mar 3, 2025 | 32.42 | 32.44 | 31.05 | 31.28 | -0.79 | -2.46% | 659,436 |
| Feb 28, 2025 | 31.65 | 32.09 | 31.50 | 32.07 | -0.15 | -0.47% | 637,536 |
| Feb 27, 2025 | 33.33 | 33.36 | 32.18 | 32.22 | -1.01 | -3.04% | 736,483 |
| Feb 26, 2025 | 33.13 | 33.60 | 33.10 | 33.23 | 0.25 | 0.76% | 468,558 |
| Feb 25, 2025 | 33.25 | 33.28 | 32.56 | 32.98 | -0.04 | -0.12% | 860,433 |
| Feb 24, 2025 | 33.55 | 33.62 | 32.91 | 33.02 | -0.61 | -1.81% | 1,011,352 |
| Feb 21, 2025 | 34.54 | 34.54 | 33.58 | 33.63 | -0.69 | -2.01% | 533,520 |
| Feb 20, 2025 | 34.48 | 34.48 | 33.95 | 34.32 | -0.01 | -0.03% | 510,395 |
| Feb 19, 2025 | 34.44 | 34.52 | 34.22 | 34.33 | -0.16 | -0.46% | 593,700 |
| Feb 18, 2025 | 34.33 | 34.51 | 34.28 | 34.49 | 0.67 | 1.98% | 937,638 |
| Feb 14, 2025 | 33.89 | 33.97 | 33.67 | 33.82 | -0.14 | -0.41% | 367,293 |
| Feb 13, 2025 | 34.04 | 34.10 | 33.69 | 33.96 | -0.18 | -0.53% | 440,612 |
| Feb 12, 2025 | 33.61 | 34.19 | 33.61 | 34.14 | 0.12 | 0.35% | 430,290 |
| Feb 11, 2025 | 34.20 | 34.25 | 33.91 | 34.02 | -0.25 | -0.73% | 449,037 |
| Feb 10, 2025 | 33.91 | 34.29 | 33.91 | 34.27 | 0.71 | 2.12% | 547,879 |
| Feb 7, 2025 | 33.76 | 34.08 | 33.49 | 33.56 | 0.01 | 0.03% | 779,828 |
| Feb 6, 2025 | 33.74 | 33.78 | 33.40 | 33.55 | -0.06 | -0.18% | 577,877 |
| Feb 5, 2025 | 33.17 | 33.61 | 33.17 | 33.61 | 0.47 | 1.42% | 399,413 |
| Feb 4, 2025 | 32.85 | 33.25 | 32.79 | 33.14 | 0.52 | 1.59% | 421,093 |
| Feb 3, 2025 | 32.31 | 32.84 | 32.11 | 32.62 | -0.56 | -1.69% | 710,900 |
| Jan 31, 2025 | 33.46 | 33.88 | 33.14 | 33.18 | -0.27 | -0.81% | 499,167 |
| Jan 30, 2025 | 33.42 | 33.52 | 33.14 | 33.45 | 0.12 | 0.36% | 756,700 |
| Jan 29, 2025 | 33.70 | 33.72 | 33.10 | 33.33 | -0.45 | -1.33% | 465,072 |
| Jan 28, 2025 | 33.30 | 33.82 | 32.97 | 33.78 | 0.77 | 2.33% | 813,483 |