Veeva Systems Inc. (LON:0LO3)
London
· Delayed Price · Currency is GBP · Price in USD 242.03
-4.19 (-1.70%)
At close: Dec 5, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 241.00 | 246.42 | 241.00 | 246.22 | 246.22 | 2.40% | 127 |
| Dec 3, 2025 | 240.10 | 242.12 | 237.23 | 240.44 | 240.44 | 0.62% | 249 |
| Dec 2, 2025 | 240.59 | 243.55 | 238.69 | 238.97 | 238.97 | -1.13% | 124 |
| Dec 1, 2025 | 237.78 | 242.76 | 236.81 | 241.70 | 241.70 | 0.60% | 284 |
| Nov 28, 2025 | 243.42 | 244.38 | 240.25 | 240.25 | 240.25 | -0.97% | 307 |
| Nov 26, 2025 | 240.25 | 244.70 | 238.73 | 242.61 | 242.61 | 0.49% | 916 |
| Nov 25, 2025 | 236.16 | 241.42 | 235.50 | 241.42 | 241.42 | 0.77% | 2,686 |
| Nov 24, 2025 | 244.00 | 248.59 | 239.38 | 239.58 | 239.58 | -1.51% | 1,407 |
| Nov 21, 2025 | 250.70 | 253.00 | 238.21 | 243.25 | 243.25 | -10.89% | 1,839 |
| Nov 20, 2025 | 275.00 | 276.89 | 269.40 | 272.97 | 272.97 | -0.10% | 394 |
| Nov 19, 2025 | 273.86 | 274.29 | 271.78 | 273.24 | 273.24 | -1.24% | 105 |
| Nov 18, 2025 | 275.63 | 276.98 | 273.88 | 276.66 | 276.66 | -2.93% | 437 |
| Nov 17, 2025 | 290.35 | 292.60 | 285.00 | 285.00 | 285.00 | -2.94% | 864 |
| Nov 14, 2025 | 289.24 | 295.17 | 285.00 | 293.63 | 293.63 | 0.68% | 253 |
| Nov 13, 2025 | 293.82 | 295.45 | 289.40 | 291.65 | 291.65 | -3.00% | 364 |
| Nov 12, 2025 | 298.81 | 301.90 | 297.13 | 300.66 | 300.66 | 0.81% | 313 |
| Nov 11, 2025 | 297.46 | 298.29 | 294.73 | 298.24 | 298.24 | 0.88% | 453 |
| Nov 10, 2025 | 295.02 | 295.87 | 289.79 | 295.64 | 295.64 | 2.35% | 617 |
| Nov 7, 2025 | 289.21 | 290.26 | 284.86 | 288.84 | 288.84 | -0.06% | 127 |
| Nov 6, 2025 | 293.76 | 295.30 | 286.47 | 289.00 | 289.00 | -1.50% | 231 |
| Nov 5, 2025 | 290.04 | 296.49 | 290.00 | 293.41 | 293.41 | 0.80% | 146 |
| Nov 4, 2025 | 285.00 | 294.42 | 285.00 | 291.07 | 291.07 | 0.14% | 661 |
| Nov 3, 2025 | 291.00 | 291.41 | 286.24 | 290.65 | 290.65 | 0.26% | 37 |
| Oct 31, 2025 | 286.48 | 291.13 | 285.10 | 289.89 | 289.89 | 0.66% | 175 |
| Oct 30, 2025 | 289.54 | 289.88 | 285.00 | 288.00 | 288.00 | 1.13% | 217 |
| Oct 29, 2025 | 288.64 | 293.49 | 284.70 | 284.77 | 284.77 | -3.02% | 84 |
| Oct 28, 2025 | 295.14 | 297.84 | 292.01 | 293.65 | 293.65 | -0.72% | 247 |
| Oct 27, 2025 | 296.88 | 296.89 | 293.00 | 295.78 | 295.78 | 0.46% | 146 |
| Oct 24, 2025 | 292.65 | 296.36 | 289.49 | 294.42 | 294.42 | 1.67% | 60 |
| Oct 23, 2025 | 288.28 | 290.69 | 285.12 | 289.58 | 289.58 | -0.13% | 91 |
| Oct 22, 2025 | 289.46 | 291.48 | 287.95 | 289.95 | 289.95 | -0.47% | 24 |
| Oct 21, 2025 | 285.67 | 291.64 | 284.16 | 291.32 | 291.32 | 2.33% | 96 |
| Oct 20, 2025 | 285.50 | 288.00 | 282.12 | 284.70 | 284.70 | 0.65% | 70 |
| Oct 17, 2025 | 293.50 | 293.50 | 279.55 | 282.86 | 282.86 | -3.45% | 192 |
| Oct 16, 2025 | 287.83 | 296.78 | 287.09 | 292.96 | 292.96 | 0.61% | 181 |
| Oct 15, 2025 | 288.77 | 291.18 | 285.63 | 291.18 | 291.18 | 1.24% | 282 |
| Oct 14, 2025 | 286.09 | 287.61 | 280.06 | 287.61 | 287.61 | 0.50% | 194 |
| Oct 13, 2025 | 290.05 | 290.05 | 285.27 | 286.19 | 286.19 | -0.76% | 79 |
| Oct 10, 2025 | 300.88 | 300.88 | 287.50 | 288.37 | 288.37 | -3.88% | 703 |
| Oct 9, 2025 | 299.55 | 303.30 | 299.02 | 300.00 | 300.00 | -0.50% | 120 |
| Oct 8, 2025 | 308.26 | 309.61 | 299.43 | 301.50 | 301.50 | -1.38% | 324 |
| Oct 7, 2025 | 307.80 | 310.50 | 303.21 | 305.71 | 305.71 | 0.74% | 511 |
| Oct 6, 2025 | 296.00 | 303.45 | 296.00 | 303.45 | 303.45 | 2.17% | 1,473 |
| Oct 3, 2025 | 292.47 | 301.75 | 292.47 | 297.00 | 297.00 | 0.24% | 1,413 |
| Oct 2, 2025 | 293.00 | 297.52 | 289.13 | 296.28 | 296.28 | 2.03% | 278 |
| Oct 1, 2025 | 285.26 | 298.00 | 285.26 | 290.40 | 290.40 | -1.36% | 296 |
| Sep 30, 2025 | 291.30 | 295.01 | 289.65 | 294.39 | 294.39 | 0.74% | 116 |
| Sep 29, 2025 | 291.00 | 292.93 | 288.76 | 292.23 | 292.23 | 1.51% | 409 |
| Sep 26, 2025 | 281.51 | 290.53 | 278.43 | 287.89 | 287.89 | 3.45% | 1,054 |
| Sep 25, 2025 | 277.00 | 278.78 | 270.07 | 278.29 | 278.29 | 0.16% | 24 |
| Sep 24, 2025 | 272.36 | 280.80 | 272.36 | 277.85 | 277.85 | -0.97% | 291 |
| Sep 23, 2025 | 280.83 | 282.96 | 279.91 | 280.56 | 280.56 | 0.75% | 252 |
| Sep 22, 2025 | 274.73 | 278.82 | 274.73 | 278.48 | 278.48 | 0.35% | 583 |
| Sep 19, 2025 | 279.73 | 280.14 | 277.46 | 277.50 | 277.50 | -0.18% | 60 |
| Sep 18, 2025 | 276.40 | 279.21 | 274.95 | 277.99 | 277.99 | 1.63% | 111 |
| Sep 17, 2025 | 274.28 | 274.76 | 272.88 | 273.53 | 273.53 | 0.32% | 113 |
| Sep 16, 2025 | 275.82 | 276.05 | 272.45 | 272.65 | 272.65 | -1.78% | 445 |
| Sep 15, 2025 | 280.00 | 280.00 | 275.47 | 277.60 | 277.60 | 0.45% | 74 |
| Sep 12, 2025 | 277.38 | 279.98 | 275.68 | 276.37 | 276.37 | -1.23% | 210 |
| Sep 11, 2025 | 278.22 | 280.10 | 275.40 | 279.82 | 279.82 | 2.08% | 162 |
| Sep 10, 2025 | 283.00 | 283.01 | 273.43 | 274.12 | 274.12 | -2.09% | 281 |
| Sep 9, 2025 | 280.69 | 285.18 | 276.75 | 279.97 | 279.97 | 0.14% | 700 |
| Sep 8, 2025 | 270.00 | 280.39 | 270.00 | 279.57 | 279.57 | 2.45% | 3,536 |
| Sep 5, 2025 | 271.80 | 273.14 | 270.48 | 272.88 | 272.88 | 1.61% | 407 |
| Sep 4, 2025 | 264.21 | 268.56 | 263.88 | 268.56 | 268.56 | -0.45% | 552 |
| Sep 3, 2025 | 275.00 | 275.00 | 267.99 | 269.78 | 269.78 | -0.26% | 532 |
| Sep 2, 2025 | 268.09 | 270.60 | 264.57 | 270.49 | 270.49 | 1.45% | 121 |
| Aug 29, 2025 | 273.90 | 274.99 | 266.57 | 266.62 | 266.62 | -2.77% | 1,442 |
| Aug 28, 2025 | 283.00 | 286.27 | 273.68 | 274.21 | 274.21 | -7.01% | 1,842 |
| Aug 27, 2025 | 289.93 | 294.89 | 288.25 | 294.89 | 294.89 | 3.35% | 682 |
| Aug 26, 2025 | 288.63 | 289.98 | 285.33 | 285.33 | 285.33 | -0.87% | 79 |
| Aug 25, 2025 | 291.16 | 292.32 | 287.83 | 287.83 | 287.83 | -0.32% | 698 |
| Aug 22, 2025 | 283.73 | 288.74 | 280.45 | 288.74 | 288.74 | 1.92% | 209 |
| Aug 21, 2025 | 278.53 | 284.15 | 278.53 | 283.31 | 283.31 | 0.68% | 221 |
| Aug 20, 2025 | 281.88 | 284.96 | 280.19 | 281.39 | 281.39 | -0.17% | 268 |
| Aug 19, 2025 | 282.20 | 284.54 | 281.50 | 281.86 | 281.86 | 0.69% | 125 |
| Aug 18, 2025 | 280.64 | 282.50 | 278.62 | 279.92 | 279.91 | -0.25% | 189 |
| Aug 15, 2025 | 276.75 | 280.61 | 274.38 | 280.61 | 280.61 | 1.80% | 313 |
| Aug 14, 2025 | 276.24 | 278.55 | 273.57 | 275.65 | 275.65 | -1.07% | 158 |
| Aug 13, 2025 | 274.80 | 278.65 | 273.73 | 278.65 | 278.65 | 1.52% | 564 |
| Aug 12, 2025 | 278.22 | 279.88 | 272.02 | 274.47 | 274.47 | -1.12% | 199 |
| Aug 11, 2025 | 279.71 | 283.34 | 277.58 | 277.58 | 277.58 | -1.34% | 248 |
| Aug 8, 2025 | 283.00 | 283.00 | 279.12 | 281.35 | 281.35 | 2.14% | 739 |
| Aug 7, 2025 | 286.32 | 286.73 | 272.87 | 275.46 | 275.46 | -1.89% | 853 |
| Aug 6, 2025 | 283.30 | 284.17 | 278.34 | 280.77 | 280.77 | -0.97% | 178 |
| Aug 5, 2025 | 286.70 | 286.81 | 281.87 | 283.51 | 283.51 | -0.46% | 245 |
| Aug 4, 2025 | 284.64 | 285.11 | 282.00 | 284.83 | 284.83 | 1.15% | 411 |
| Aug 1, 2025 | 285.98 | 285.98 | 278.00 | 281.59 | 281.59 | -1.92% | 1,554 |
| Jul 31, 2025 | 291.00 | 292.30 | 285.00 | 287.09 | 287.09 | -1.04% | 5,147 |
| Jul 30, 2025 | 284.26 | 290.13 | 284.00 | 290.10 | 290.10 | 0.48% | 375 |
| Jul 29, 2025 | 296.00 | 296.63 | 285.32 | 288.70 | 288.70 | -1.94% | 11,547 |
| Jul 28, 2025 | 285.48 | 298.69 | 285.48 | 294.42 | 294.42 | 1.19% | 1,867 |
| Jul 25, 2025 | 292.29 | 294.00 | 288.94 | 290.95 | 290.95 | 0.03% | 606 |
| Jul 24, 2025 | 288.00 | 292.93 | 286.16 | 290.87 | 290.87 | 1.31% | 1,974 |
| Jul 23, 2025 | 285.20 | 289.00 | 282.41 | 287.11 | 287.11 | -0.12% | 269 |
| Jul 22, 2025 | 282.73 | 287.45 | 281.63 | 287.45 | 287.45 | 1.78% | 511 |
| Jul 21, 2025 | 283.10 | 286.10 | 281.77 | 282.42 | 282.42 | -0.45% | 752 |
| Jul 18, 2025 | 278.12 | 284.15 | 276.30 | 283.69 | 283.69 | 1.71% | 389 |
| Jul 17, 2025 | 282.47 | 282.47 | 278.68 | 278.93 | 278.93 | -0.67% | 192 |
| Jul 16, 2025 | 280.97 | 281.03 | 278.87 | 280.81 | 280.81 | -0.23% | 525 |