Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
290.27
+10.34 (3.69%)
At close: Sep 26, 2025, 4:00 PM EDT
290.70
+0.43 (0.15%)
After-hours: Sep 26, 2025, 7:31 PM EDT
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 281.51 | 291.92 | 279.76 | 290.27 | 290.27 | 3.69% | 1,610,300 |
| Sep 25, 2025 | 277.00 | 281.19 | 272.26 | 279.93 | 279.93 | 0.72% | 972,420 |
| Sep 24, 2025 | 278.35 | 280.00 | 276.33 | 277.94 | 277.94 | -0.32% | 674,301 |
| Sep 23, 2025 | 279.90 | 282.72 | 278.65 | 278.84 | 278.84 | -0.81% | 729,312 |
| Sep 22, 2025 | 274.73 | 282.44 | 273.83 | 281.12 | 281.12 | 1.20% | 1,406,567 |
| Sep 19, 2025 | 279.73 | 280.10 | 275.97 | 277.79 | 277.79 | -0.46% | 2,339,581 |
| Sep 18, 2025 | 276.04 | 279.62 | 274.91 | 279.08 | 279.08 | 1.64% | 956,057 |
| Sep 17, 2025 | 274.28 | 275.59 | 272.20 | 274.58 | 274.58 | 0.26% | 1,248,779 |
| Sep 16, 2025 | 275.82 | 276.26 | 272.25 | 273.88 | 273.88 | -0.87% | 925,197 |
| Sep 15, 2025 | 276.94 | 279.96 | 275.02 | 276.27 | 276.27 | -0.06% | 994,975 |
| Sep 12, 2025 | 277.38 | 280.65 | 273.49 | 276.43 | 276.43 | -1.09% | 935,782 |
| Sep 11, 2025 | 276.81 | 282.13 | 276.00 | 279.47 | 279.47 | 1.77% | 1,432,359 |
| Sep 10, 2025 | 282.27 | 282.91 | 273.26 | 274.60 | 274.60 | -2.86% | 1,528,051 |
| Sep 9, 2025 | 282.35 | 283.29 | 276.77 | 282.68 | 282.68 | -0.04% | 1,046,569 |
| Sep 8, 2025 | 279.00 | 283.26 | 275.42 | 282.78 | 282.78 | 3.61% | 2,253,436 |
| Sep 5, 2025 | 271.59 | 274.01 | 270.38 | 272.93 | 272.93 | 1.06% | 1,440,201 |
| Sep 4, 2025 | 268.30 | 271.06 | 262.85 | 270.06 | 270.06 | -0.33% | 1,266,629 |
| Sep 3, 2025 | 271.32 | 271.91 | 268.00 | 270.95 | 270.95 | 0.36% | 1,314,658 |
| Sep 2, 2025 | 265.26 | 270.96 | 264.50 | 269.98 | 269.98 | 0.29% | 1,496,121 |
| Aug 29, 2025 | 272.56 | 275.16 | 266.33 | 269.20 | 269.20 | -1.15% | 1,999,864 |
| Aug 28, 2025 | 285.34 | 286.69 | 271.83 | 272.33 | 272.33 | -7.24% | 4,469,598 |
| Aug 27, 2025 | 289.70 | 296.02 | 288.15 | 293.59 | 293.59 | 2.46% | 2,672,020 |
| Aug 26, 2025 | 288.03 | 290.04 | 285.00 | 286.54 | 286.54 | 0.48% | 1,340,744 |
| Aug 25, 2025 | 291.16 | 292.42 | 285.00 | 285.18 | 285.18 | -1.95% | 1,270,221 |
| Aug 22, 2025 | 282.52 | 291.26 | 280.97 | 290.86 | 290.86 | 3.04% | 961,496 |
| Aug 21, 2025 | 281.98 | 284.58 | 280.79 | 282.28 | 282.28 | -0.61% | 1,063,527 |
| Aug 20, 2025 | 283.45 | 285.19 | 280.00 | 284.02 | 284.02 | -0.12% | 952,667 |
| Aug 19, 2025 | 282.20 | 286.07 | 281.50 | 284.35 | 284.35 | 0.80% | 1,030,871 |
| Aug 18, 2025 | 280.64 | 285.52 | 278.10 | 282.10 | 282.10 | 0.53% | 1,230,167 |
| Aug 15, 2025 | 275.55 | 281.22 | 274.00 | 280.61 | 280.61 | 2.05% | 815,688 |
| Aug 14, 2025 | 276.24 | 276.96 | 273.00 | 274.98 | 274.98 | -1.50% | 681,951 |
| Aug 13, 2025 | 276.77 | 279.33 | 273.88 | 279.18 | 279.18 | 1.36% | 910,138 |
| Aug 12, 2025 | 278.22 | 279.74 | 273.00 | 275.43 | 275.43 | -0.55% | 1,268,004 |
| Aug 11, 2025 | 280.93 | 283.46 | 276.83 | 276.96 | 276.96 | -1.83% | 780,799 |
| Aug 8, 2025 | 282.17 | 282.71 | 279.02 | 282.13 | 282.13 | 0.85% | 846,413 |
| Aug 7, 2025 | 284.52 | 286.82 | 272.77 | 279.76 | 279.76 | -1.02% | 1,300,821 |
| Aug 6, 2025 | 281.05 | 282.93 | 278.36 | 282.65 | 282.65 | 0.42% | 778,645 |
| Aug 5, 2025 | 285.76 | 287.19 | 281.37 | 281.46 | 281.46 | -1.34% | 1,012,254 |
| Aug 4, 2025 | 284.83 | 285.74 | 282.02 | 285.28 | 285.28 | 1.40% | 1,037,912 |
| Aug 1, 2025 | 280.00 | 283.53 | 278.00 | 281.35 | 281.35 | -1.00% | 997,739 |
| Jul 31, 2025 | 286.90 | 290.16 | 283.54 | 284.20 | 284.20 | -0.94% | 1,300,123 |
| Jul 30, 2025 | 287.27 | 290.43 | 284.00 | 286.90 | 286.90 | -0.11% | 1,456,839 |
| Jul 29, 2025 | 296.24 | 296.72 | 285.30 | 287.23 | 287.23 | -1.83% | 1,481,569 |
| Jul 28, 2025 | 291.09 | 295.93 | 289.42 | 292.59 | 292.59 | 0.75% | 1,453,099 |
| Jul 25, 2025 | 291.91 | 294.00 | 288.37 | 290.41 | 290.41 | -0.29% | 1,210,090 |
| Jul 24, 2025 | 286.71 | 293.37 | 286.05 | 291.25 | 291.25 | 1.83% | 1,459,158 |
| Jul 23, 2025 | 285.92 | 288.71 | 282.42 | 286.01 | 286.01 | 0.28% | 1,398,260 |
| Jul 22, 2025 | 283.32 | 288.15 | 282.73 | 285.20 | 285.20 | 1.49% | 1,645,341 |
| Jul 21, 2025 | 282.73 | 287.47 | 281.00 | 281.00 | 281.00 | -0.46% | 1,347,798 |
| Jul 18, 2025 | 278.12 | 284.33 | 275.44 | 282.29 | 282.29 | 2.11% | 1,752,790 |