Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
242.00
-0.28 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
241.15
-0.85 (-0.35%)
After-hours: Dec 5, 2025, 7:52 PM EST
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 242.00 | 244.22 | 239.16 | 242.00 | 242.00 | -0.12% | 1,382,590 |
| Dec 4, 2025 | 241.00 | 246.57 | 238.86 | 242.28 | 242.28 | 0.39% | 1,766,590 |
| Dec 3, 2025 | 239.25 | 241.45 | 238.68 | 241.33 | 241.33 | 0.50% | 913,390 |
| Dec 2, 2025 | 241.95 | 243.50 | 238.63 | 240.14 | 240.14 | -0.11% | 1,075,072 |
| Dec 1, 2025 | 237.27 | 242.93 | 236.95 | 240.41 | 240.41 | 0.05% | 1,664,762 |
| Nov 28, 2025 | 242.00 | 244.91 | 239.54 | 240.29 | 240.29 | -0.16% | 738,916 |
| Nov 26, 2025 | 239.26 | 244.88 | 238.73 | 240.67 | 240.67 | 0.30% | 1,675,457 |
| Nov 25, 2025 | 236.81 | 241.94 | 235.54 | 239.95 | 239.95 | 1.79% | 1,687,210 |
| Nov 24, 2025 | 244.90 | 247.62 | 234.50 | 235.74 | 235.74 | -3.41% | 3,401,953 |
| Nov 21, 2025 | 249.75 | 251.60 | 237.24 | 244.06 | 244.06 | -9.77% | 4,903,175 |
| Nov 20, 2025 | 275.00 | 277.61 | 269.30 | 270.50 | 270.50 | -0.92% | 1,779,621 |
| Nov 19, 2025 | 273.15 | 274.88 | 270.68 | 273.00 | 273.00 | -0.26% | 1,234,697 |
| Nov 18, 2025 | 275.63 | 279.15 | 273.45 | 273.72 | 273.72 | -1.19% | 1,916,999 |
| Nov 17, 2025 | 289.29 | 292.96 | 276.95 | 277.01 | 277.01 | -5.57% | 2,724,368 |
| Nov 14, 2025 | 287.08 | 295.73 | 286.05 | 293.36 | 293.36 | 0.57% | 1,080,951 |
| Nov 13, 2025 | 292.02 | 296.90 | 289.93 | 291.70 | 291.70 | -1.77% | 821,707 |
| Nov 12, 2025 | 298.81 | 302.17 | 296.81 | 296.96 | 296.96 | -0.72% | 930,348 |
| Nov 11, 2025 | 295.81 | 300.43 | 294.97 | 299.10 | 299.10 | 1.13% | 769,039 |
| Nov 10, 2025 | 292.02 | 297.12 | 290.47 | 295.75 | 295.75 | 0.30% | 743,614 |
| Nov 7, 2025 | 286.84 | 295.32 | 285.34 | 294.86 | 294.86 | 1.25% | 766,517 |
| Nov 6, 2025 | 293.76 | 294.50 | 286.27 | 291.21 | 291.21 | -1.37% | 773,372 |
| Nov 5, 2025 | 293.95 | 296.69 | 292.06 | 295.26 | 295.26 | 0.60% | 842,578 |
| Nov 4, 2025 | 291.00 | 294.42 | 290.49 | 293.49 | 293.49 | 0.26% | 688,159 |
| Nov 3, 2025 | 291.00 | 292.88 | 286.17 | 292.72 | 292.72 | 0.52% | 862,585 |
| Oct 31, 2025 | 286.48 | 291.53 | 285.95 | 291.20 | 291.20 | 2.16% | 1,280,092 |
| Oct 30, 2025 | 286.66 | 289.84 | 285.00 | 285.03 | 285.03 | -0.57% | 519,263 |
| Oct 29, 2025 | 293.38 | 293.38 | 283.41 | 286.67 | 286.67 | -1.61% | 1,032,025 |
| Oct 28, 2025 | 295.72 | 297.81 | 291.35 | 291.35 | 291.35 | -1.47% | 704,755 |
| Oct 27, 2025 | 295.06 | 296.15 | 293.04 | 295.69 | 295.69 | 0.91% | 682,366 |
| Oct 24, 2025 | 292.66 | 296.55 | 291.51 | 293.02 | 293.02 | 0.52% | 719,850 |
| Oct 23, 2025 | 287.73 | 291.78 | 286.56 | 291.50 | 291.50 | 0.54% | 727,405 |
| Oct 22, 2025 | 291.29 | 291.41 | 287.46 | 289.94 | 289.94 | 0.03% | 625,027 |
| Oct 21, 2025 | 285.67 | 292.17 | 284.06 | 289.84 | 289.84 | 1.37% | 709,505 |
| Oct 20, 2025 | 285.07 | 288.10 | 281.92 | 285.91 | 285.91 | 0.77% | 816,180 |
| Oct 17, 2025 | 291.19 | 292.24 | 278.67 | 283.73 | 283.73 | -3.07% | 1,582,814 |
| Oct 16, 2025 | 288.91 | 297.00 | 287.83 | 292.73 | 292.73 | 1.86% | 1,391,262 |
| Oct 15, 2025 | 288.53 | 291.71 | 286.40 | 287.38 | 287.38 | -0.09% | 1,075,853 |
| Oct 14, 2025 | 283.11 | 290.28 | 281.65 | 287.65 | 287.65 | 0.55% | 1,200,671 |
| Oct 13, 2025 | 288.09 | 289.00 | 285.63 | 286.09 | 286.09 | -0.17% | 747,377 |
| Oct 10, 2025 | 299.10 | 299.10 | 286.22 | 286.59 | 286.59 | -3.98% | 1,321,298 |
| Oct 9, 2025 | 302.25 | 303.39 | 296.89 | 298.47 | 298.47 | -1.10% | 855,236 |
| Oct 8, 2025 | 308.26 | 308.36 | 299.55 | 301.80 | 301.80 | -1.44% | 1,438,291 |
| Oct 7, 2025 | 306.82 | 310.50 | 302.25 | 306.22 | 306.22 | 2.16% | 1,862,403 |
| Oct 6, 2025 | 298.12 | 303.47 | 296.16 | 299.76 | 299.76 | 1.17% | 1,218,236 |
| Oct 3, 2025 | 300.80 | 302.00 | 294.18 | 296.28 | 296.28 | -1.50% | 1,845,695 |
| Oct 2, 2025 | 291.69 | 300.88 | 288.60 | 300.79 | 300.79 | 2.57% | 1,575,617 |
| Oct 1, 2025 | 294.43 | 297.79 | 287.88 | 293.26 | 293.26 | -1.56% | 979,309 |
| Sep 30, 2025 | 293.59 | 299.95 | 291.25 | 297.91 | 297.91 | 1.68% | 1,759,190 |
| Sep 29, 2025 | 290.59 | 295.16 | 285.96 | 293.00 | 293.00 | 0.94% | 1,220,494 |
| Sep 26, 2025 | 281.51 | 291.92 | 279.76 | 290.27 | 290.27 | 3.69% | 1,611,422 |