Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
241.44
+4.39 (1.85%)
At close: May 12, 2025, 4:00 PM
237.00
-4.44 (-1.84%)
After-hours: May 12, 2025, 7:49 PM EDT
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 238.00 | 241.78 | 225.51 | 241.44 | 241.44 | 1.85% | 2,260,520 |
| May 9, 2025 | 240.44 | 241.41 | 236.20 | 237.05 | 237.05 | -1.04% | 977,413 |
| May 8, 2025 | 240.02 | 242.00 | 237.89 | 239.53 | 239.53 | 0.51% | 1,440,193 |
| May 7, 2025 | 234.17 | 239.28 | 233.74 | 238.32 | 238.32 | 2.37% | 854,991 |
| May 6, 2025 | 234.88 | 237.22 | 231.79 | 232.81 | 232.81 | -1.76% | 734,255 |
| May 5, 2025 | 235.30 | 238.95 | 234.76 | 236.99 | 236.99 | 0.21% | 585,272 |
| May 2, 2025 | 236.71 | 237.79 | 234.47 | 236.49 | 236.49 | 1.90% | 632,078 |
| May 1, 2025 | 235.00 | 235.00 | 231.19 | 232.07 | 232.07 | -0.69% | 750,363 |
| Apr 30, 2025 | 231.46 | 234.04 | 226.51 | 233.69 | 233.69 | 0.88% | 1,240,304 |
| Apr 29, 2025 | 227.09 | 232.68 | 226.96 | 231.64 | 231.64 | 2.60% | 1,030,866 |
| Apr 28, 2025 | 228.44 | 229.95 | 224.07 | 225.77 | 225.77 | -0.78% | 1,122,100 |
| Apr 25, 2025 | 227.46 | 228.04 | 224.65 | 227.54 | 227.54 | -0.07% | 654,867 |
| Apr 24, 2025 | 222.12 | 228.33 | 221.96 | 227.71 | 227.71 | 3.26% | 945,171 |
| Apr 23, 2025 | 220.48 | 225.61 | 219.00 | 220.53 | 220.53 | 2.20% | 1,117,366 |
| Apr 22, 2025 | 210.82 | 215.96 | 209.69 | 215.78 | 215.78 | 2.71% | 1,171,923 |
| Apr 21, 2025 | 215.41 | 216.00 | 206.80 | 210.08 | 210.08 | -2.72% | 1,687,329 |
| Apr 17, 2025 | 220.00 | 220.83 | 215.44 | 215.95 | 215.95 | -2.13% | 1,197,460 |
| Apr 16, 2025 | 222.00 | 224.09 | 218.59 | 220.66 | 220.66 | -0.92% | 634,239 |
| Apr 15, 2025 | 222.41 | 224.61 | 220.73 | 222.72 | 222.72 | -0.42% | 969,738 |
| Apr 14, 2025 | 221.58 | 225.21 | 220.29 | 223.66 | 223.66 | 2.60% | 918,709 |
| Apr 11, 2025 | 211.53 | 218.60 | 208.34 | 218.00 | 218.00 | 3.49% | 1,582,512 |
| Apr 10, 2025 | 214.23 | 216.02 | 204.10 | 210.64 | 210.64 | -2.95% | 1,984,335 |
| Apr 9, 2025 | 205.97 | 218.00 | 202.71 | 217.04 | 217.04 | 3.65% | 3,159,937 |
| Apr 8, 2025 | 220.45 | 221.18 | 207.51 | 209.39 | 209.39 | -2.49% | 1,378,826 |
| Apr 7, 2025 | 205.23 | 218.63 | 201.54 | 214.74 | 214.74 | 0.50% | 1,552,244 |
| Apr 4, 2025 | 216.83 | 219.40 | 211.55 | 213.68 | 213.68 | -3.53% | 1,939,732 |
| Apr 3, 2025 | 220.03 | 225.16 | 215.87 | 221.49 | 221.49 | -2.23% | 1,648,428 |
| Apr 2, 2025 | 226.20 | 229.20 | 223.99 | 226.54 | 226.54 | -0.60% | 1,579,211 |
| Apr 1, 2025 | 227.97 | 229.24 | 221.77 | 227.90 | 227.90 | -1.61% | 2,069,265 |
| Mar 31, 2025 | 231.69 | 233.00 | 228.81 | 231.63 | 231.63 | -1.10% | 1,269,146 |
| Mar 28, 2025 | 237.15 | 238.05 | 231.60 | 234.21 | 234.21 | -1.38% | 947,579 |
| Mar 27, 2025 | 234.94 | 238.85 | 232.82 | 237.48 | 237.48 | 0.79% | 936,236 |
| Mar 26, 2025 | 240.03 | 241.06 | 234.14 | 235.61 | 235.61 | -2.08% | 545,188 |
| Mar 25, 2025 | 240.27 | 244.99 | 238.25 | 240.61 | 240.61 | 0.66% | 1,056,697 |
| Mar 24, 2025 | 239.42 | 240.09 | 237.15 | 239.04 | 239.04 | 0.96% | 1,231,007 |
| Mar 21, 2025 | 233.51 | 238.37 | 231.15 | 236.77 | 236.77 | 0.39% | 1,192,602 |
| Mar 20, 2025 | 237.36 | 237.81 | 233.44 | 235.85 | 235.85 | -0.56% | 738,498 |
| Mar 19, 2025 | 236.71 | 240.12 | 234.79 | 237.17 | 237.17 | 0.31% | 868,087 |
| Mar 18, 2025 | 235.52 | 237.09 | 233.83 | 236.43 | 236.43 | -0.22% | 859,258 |
| Mar 17, 2025 | 233.68 | 238.13 | 233.01 | 236.96 | 236.96 | 1.24% | 891,919 |
| Mar 14, 2025 | 230.27 | 234.13 | 229.41 | 234.06 | 234.06 | 2.75% | 903,577 |
| Mar 13, 2025 | 232.76 | 234.96 | 226.55 | 227.80 | 227.80 | -2.42% | 1,095,991 |
| Mar 12, 2025 | 233.51 | 234.50 | 227.47 | 233.46 | 233.46 | 0.77% | 1,769,303 |
| Mar 11, 2025 | 236.07 | 237.51 | 230.87 | 231.68 | 231.68 | -3.32% | 2,191,761 |
| Mar 10, 2025 | 244.10 | 247.62 | 238.89 | 239.64 | 239.64 | -2.90% | 2,081,759 |
| Mar 7, 2025 | 233.64 | 247.35 | 227.95 | 246.80 | 246.80 | 4.51% | 2,626,883 |
| Mar 6, 2025 | 232.84 | 243.76 | 229.36 | 236.14 | 236.14 | 7.37% | 4,015,990 |
| Mar 5, 2025 | 218.19 | 221.01 | 214.89 | 219.94 | 219.94 | 0.68% | 1,501,558 |
| Mar 4, 2025 | 216.40 | 221.08 | 213.49 | 218.45 | 218.45 | -0.23% | 1,411,744 |
| Mar 3, 2025 | 224.31 | 225.80 | 218.39 | 218.95 | 218.95 | -2.32% | 1,409,222 |