Skip to main content
Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
195.49
-0.57 (-0.29%)
At close: Mar 6, 2026, 4:00 PM EST
195.00
-0.49 (-0.25%)
After-hours: Mar 6, 2026, 7:58 PM EST

Veeva Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026194.00197.55191.05194.74194.740.77%8,485
Mar 5, 2026210.93211.98190.88193.25193.253.05%3,414
Mar 4, 2026186.00188.99183.78187.53187.531.23%1,034
Mar 3, 2026183.43186.01177.01185.25185.251.00%627
Mar 2, 2026179.00185.00175.96183.42183.420.46%724
Feb 27, 2026182.50184.46177.44182.58182.580.41%1,018
Feb 26, 2026175.73183.06175.73181.83181.832.74%943
Feb 25, 2026175.23177.63172.05176.99176.990.38%557
Feb 24, 2026172.80177.63172.50176.33176.331.68%961
Feb 23, 2026179.85188.73172.82173.42173.42-4.92%1,581
Feb 20, 2026184.90185.49181.62182.40182.400.69%272
Feb 19, 2026180.48185.00178.46181.15181.150.18%614
Feb 18, 2026178.43181.20174.77180.82180.821.81%1,598
Feb 17, 2026174.00181.55172.92177.61177.610.72%3,104
Feb 16, 2026176.33176.33176.33176.33176.33-500
Feb 13, 2026171.00177.26171.00176.33176.333.30%377
Feb 12, 2026177.00180.93168.46170.70170.70-4.60%5,430
Feb 11, 2026188.52188.52175.47178.93178.93-4.84%1,397
Feb 10, 2026184.75190.32184.61188.03188.031.44%885
Feb 9, 2026185.00185.83180.08185.35185.351.18%933
Feb 6, 2026182.50189.99177.00183.18183.18-0.87%844
Feb 5, 2026192.88193.21183.30184.80184.80-3.02%639
Feb 4, 2026192.65193.11184.67190.55190.551.64%1,891
Feb 3, 2026205.00205.00187.47187.47187.47-7.82%1,280
Feb 2, 2026202.13204.50200.00203.38203.38-1.74%1,215
Jan 30, 2026209.50211.41205.92206.99206.990.01%545
Jan 29, 2026216.83218.90206.39206.97206.97-4.47%929
Jan 28, 2026220.00221.00216.66216.66216.66-1.47%162
Jan 27, 2026224.22224.43215.72219.89219.89-1.69%358
Jan 26, 2026224.23225.41221.60223.68223.680.76%452
Jan 23, 2026226.04227.31221.43221.99221.99-0.50%175
Jan 22, 2026222.74225.85221.63223.10223.101.89%177
Jan 21, 2026216.00220.30215.88218.95218.950.70%638
Jan 20, 2026222.00223.87217.07217.43217.43-1.80%717
Jan 16, 2026223.08224.07219.14221.41221.410.62%221
Jan 15, 2026219.98223.00217.70220.04220.040.64%248
Jan 14, 2026228.25230.41218.07218.65218.65-4.53%540
Jan 13, 2026231.10232.00229.02229.02229.01-2.70%178
Jan 12, 2026239.67240.50232.40235.37235.37-3.25%679
Jan 9, 2026243.37247.33240.25243.28243.28-0.41%171
Jan 8, 2026241.50244.81240.09244.27244.271.83%453
Jan 7, 2026240.00241.90236.87239.89239.891.37%179
Jan 6, 2026227.86236.98223.83236.66236.666.27%1,133
Jan 5, 2026217.50223.56217.50222.70222.701.61%449
Jan 2, 2026225.00225.00219.16219.18219.18-2.57%418
Dec 31, 2025224.67224.96221.42224.96224.960.12%80
Dec 30, 2025225.02225.66224.00224.68224.680.38%386
Dec 29, 2025225.00225.94223.51223.83223.830.32%411
Dec 24, 2025224.99225.00222.61223.12223.12-0.13%17
Dec 23, 2025223.89223.89221.91223.42223.42-0.45%700
Dec 22, 2025223.78225.85222.00224.43224.43-0.01%440
Dec 19, 2025218.10224.46218.00224.46224.463.17%1,252
Dec 18, 2025216.58219.64216.57217.57217.570.32%383
Dec 17, 2025220.00221.57216.88216.88216.88-0.06%285
Dec 16, 2025219.88222.20216.19217.00217.00-1.39%302
Dec 15, 2025223.20226.83219.74220.06220.06-1.42%916
Dec 12, 2025224.70226.69214.50223.24223.24-3.06%976
Dec 11, 2025228.00231.19227.32230.28230.280.26%216
Dec 10, 2025232.00234.00228.00229.69229.69-1.29%237
Dec 9, 2025237.20237.20230.23232.69232.69-1.81%1,189
Dec 8, 2025239.20240.52232.23236.99236.98-2.08%514
Dec 5, 2025240.00243.76240.00242.03242.03-1.70%201
Dec 4, 2025241.00246.42241.00246.22246.222.40%127
Dec 3, 2025240.10242.12237.23240.44240.440.62%249
Dec 2, 2025240.59243.55238.69238.97238.97-1.13%124
Dec 1, 2025237.78242.76236.81241.70241.700.60%284
Nov 28, 2025243.42244.38240.25240.25240.25-0.97%307
Nov 26, 2025240.25244.70238.73242.61242.610.49%916
Nov 25, 2025236.16241.42235.50241.42241.420.77%2,686
Nov 24, 2025244.00248.59239.38239.58239.58-1.51%1,407
Nov 21, 2025250.70253.00238.21243.25243.25-10.89%1,839
Nov 20, 2025275.00276.89269.40272.97272.97-0.10%394
Nov 19, 2025273.86274.29271.78273.24273.24-1.24%105
Nov 18, 2025275.63276.98273.88276.66276.66-2.93%437
Nov 17, 2025290.35292.60285.00285.00285.00-2.94%864
Nov 14, 2025289.24295.17285.00293.63293.630.68%253
Nov 13, 2025293.82295.45289.40291.65291.65-3.00%364
Nov 12, 2025298.81301.90297.13300.66300.660.81%313
Nov 11, 2025297.46298.29294.73298.24298.240.88%453
Nov 10, 2025295.02295.87289.79295.64295.642.35%617
Nov 7, 2025289.21290.26284.86288.84288.84-0.06%127
Nov 6, 2025293.76295.30286.47289.00289.00-1.50%231
Nov 5, 2025290.04296.49290.00293.41293.410.80%146
Nov 4, 2025285.00294.42285.00291.07291.070.14%661
Nov 3, 2025291.00291.41286.24290.65290.650.26%37
Oct 31, 2025286.48291.13285.10289.89289.890.66%175
Oct 30, 2025289.54289.88285.00288.00288.001.13%217
Oct 29, 2025288.64293.49284.70284.77284.77-3.02%84
Oct 28, 2025295.14297.84292.01293.65293.65-0.72%247
Oct 27, 2025296.88296.89293.00295.78295.780.46%146
Oct 24, 2025292.65296.36289.49294.42294.421.67%60
Oct 23, 2025288.28290.69285.12289.58289.58-0.13%91
Oct 22, 2025289.46291.48287.95289.95289.95-0.47%24
Oct 21, 2025285.67291.64284.16291.32291.322.33%96
Oct 20, 2025285.50288.00282.12284.70284.700.65%70
Oct 17, 2025293.50293.50279.55282.86282.86-3.45%192
Oct 16, 2025287.83296.78287.09292.96292.960.61%181
Oct 15, 2025288.77291.18285.63291.18291.181.24%282
Oct 14, 2025286.09287.61280.06287.61287.610.50%194
Oct 13, 2025290.05290.05285.27286.19286.19-0.76%79