Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025242.00244.22239.16242.00242.00-0.12%1,382,590
Dec 4, 2025241.00246.57238.86242.28242.280.39%1,766,590
Dec 3, 2025239.25241.45238.68241.33241.330.50%913,390
Dec 2, 2025241.95243.50238.63240.14240.14-0.11%1,075,072
Dec 1, 2025237.27242.93236.95240.41240.410.05%1,664,762
Nov 28, 2025242.00244.91239.54240.29240.29-0.16%738,916
Nov 26, 2025239.26244.88238.73240.67240.670.30%1,675,457
Nov 25, 2025236.81241.94235.54239.95239.951.79%1,687,210
Nov 24, 2025244.90247.62234.50235.74235.74-3.41%3,401,953
Nov 21, 2025249.75251.60237.24244.06244.06-9.77%4,903,175
Nov 20, 2025275.00277.61269.30270.50270.50-0.92%1,779,621
Nov 19, 2025273.15274.88270.68273.00273.00-0.26%1,234,697
Nov 18, 2025275.63279.15273.45273.72273.72-1.19%1,916,999
Nov 17, 2025289.29292.96276.95277.01277.01-5.57%2,724,368
Nov 14, 2025287.08295.73286.05293.36293.360.57%1,080,951
Nov 13, 2025292.02296.90289.93291.70291.70-1.77%821,707
Nov 12, 2025298.81302.17296.81296.96296.96-0.72%930,348
Nov 11, 2025295.81300.43294.97299.10299.101.13%769,039
Nov 10, 2025292.02297.12290.47295.75295.750.30%743,614
Nov 7, 2025286.84295.32285.34294.86294.861.25%766,517
Nov 6, 2025293.76294.50286.27291.21291.21-1.37%773,372
Nov 5, 2025293.95296.69292.06295.26295.260.60%842,578
Nov 4, 2025291.00294.42290.49293.49293.490.26%688,159
Nov 3, 2025291.00292.88286.17292.72292.720.52%862,585
Oct 31, 2025286.48291.53285.95291.20291.202.16%1,280,092
Oct 30, 2025286.66289.84285.00285.03285.03-0.57%519,263
Oct 29, 2025293.38293.38283.41286.67286.67-1.61%1,032,025
Oct 28, 2025295.72297.81291.35291.35291.35-1.47%704,755
Oct 27, 2025295.06296.15293.04295.69295.690.91%682,366
Oct 24, 2025292.66296.55291.51293.02293.020.52%719,850
Oct 23, 2025287.73291.78286.56291.50291.500.54%727,405
Oct 22, 2025291.29291.41287.46289.94289.940.03%625,027
Oct 21, 2025285.67292.17284.06289.84289.841.37%709,505
Oct 20, 2025285.07288.10281.92285.91285.910.77%816,180
Oct 17, 2025291.19292.24278.67283.73283.73-3.07%1,582,814
Oct 16, 2025288.91297.00287.83292.73292.731.86%1,391,262
Oct 15, 2025288.53291.71286.40287.38287.38-0.09%1,075,853
Oct 14, 2025283.11290.28281.65287.65287.650.55%1,200,671
Oct 13, 2025288.09289.00285.63286.09286.09-0.17%747,377
Oct 10, 2025299.10299.10286.22286.59286.59-3.98%1,321,298
Oct 9, 2025302.25303.39296.89298.47298.47-1.10%855,236
Oct 8, 2025308.26308.36299.55301.80301.80-1.44%1,438,291
Oct 7, 2025306.82310.50302.25306.22306.222.16%1,862,403
Oct 6, 2025298.12303.47296.16299.76299.761.17%1,218,236
Oct 3, 2025300.80302.00294.18296.28296.28-1.50%1,845,695
Oct 2, 2025291.69300.88288.60300.79300.792.57%1,575,617
Oct 1, 2025294.43297.79287.88293.26293.26-1.56%979,309
Sep 30, 2025293.59299.95291.25297.91297.911.68%1,759,190
Sep 29, 2025290.59295.16285.96293.00293.000.94%1,220,494
Sep 26, 2025281.51291.92279.76290.27290.273.69%1,611,422
Sep 25, 2025277.00281.19272.26279.93279.930.72%972,420
Sep 24, 2025278.35280.00276.33277.94277.94-0.32%674,301
Sep 23, 2025279.90282.72278.65278.84278.84-0.81%729,312
Sep 22, 2025274.73282.44273.83281.12281.121.20%1,406,567
Sep 19, 2025279.73280.10275.97277.79277.79-0.46%2,339,581
Sep 18, 2025276.04279.62274.91279.08279.081.64%956,057
Sep 17, 2025274.28275.59272.20274.58274.580.26%1,248,779
Sep 16, 2025275.82276.26272.25273.88273.88-0.87%925,197
Sep 15, 2025276.94279.96275.02276.27276.27-0.06%994,975
Sep 12, 2025277.38280.65273.49276.43276.43-1.09%935,782
Sep 11, 2025276.81282.13276.00279.47279.471.77%1,432,359
Sep 10, 2025282.27282.91273.26274.60274.60-2.86%1,528,051
Sep 9, 2025282.35283.29276.77282.68282.68-0.04%1,046,569
Sep 8, 2025279.00283.26275.42282.78282.783.61%2,253,436
Sep 5, 2025271.59274.01270.38272.93272.931.06%1,440,201
Sep 4, 2025268.30271.06262.85270.06270.06-0.33%1,266,629
Sep 3, 2025271.32271.91268.00270.95270.950.36%1,316,568
Sep 2, 2025265.26270.96264.50269.98269.980.29%1,496,121
Aug 29, 2025272.56275.16266.33269.20269.20-1.15%1,999,864
Aug 28, 2025285.34286.69271.83272.33272.33-7.24%4,469,598
Aug 27, 2025289.70296.02288.15293.59293.592.46%2,672,020
Aug 26, 2025288.03290.04285.00286.54286.540.48%1,340,744
Aug 25, 2025291.16292.42285.00285.18285.18-1.95%1,270,221
Aug 22, 2025282.52291.26280.97290.86290.863.04%961,496
Aug 21, 2025281.98284.58280.79282.28282.28-0.61%1,063,527
Aug 20, 2025283.45285.19280.00284.02284.02-0.12%952,667
Aug 19, 2025282.20286.07281.50284.35284.350.80%1,030,871
Aug 18, 2025280.64285.52278.10282.10282.100.53%1,230,167
Aug 15, 2025275.55281.22274.00280.61280.612.05%815,688
Aug 14, 2025276.24276.96273.00274.98274.98-1.50%681,951
Aug 13, 2025276.77279.33273.88279.18279.181.36%910,138
Aug 12, 2025278.22279.74273.00275.43275.43-0.55%1,268,004
Aug 11, 2025280.93283.46276.83276.96276.96-1.83%780,799
Aug 8, 2025282.17282.71279.02282.13282.130.85%846,413
Aug 7, 2025284.52286.82272.77279.76279.76-1.02%1,300,821
Aug 6, 2025281.05282.93278.36282.65282.650.42%778,645
Aug 5, 2025285.76287.19281.37281.46281.46-1.34%1,012,254
Aug 4, 2025284.83285.74282.02285.28285.281.40%1,037,912
Aug 1, 2025280.00283.53278.00281.35281.35-1.00%997,739
Jul 31, 2025286.90290.16283.54284.20284.20-0.94%1,300,123
Jul 30, 2025287.27290.43284.00286.90286.90-0.11%1,456,839
Jul 29, 2025296.24296.72285.30287.23287.23-1.83%1,481,569
Jul 28, 2025291.09295.93289.42292.59292.590.75%1,453,099
Jul 25, 2025291.91294.00288.37290.41290.41-0.29%1,210,090
Jul 24, 2025286.71293.37286.05291.25291.251.83%1,459,158
Jul 23, 2025285.92288.71282.42286.01286.010.28%1,398,260
Jul 22, 2025283.32288.15282.73285.20285.201.49%1,645,341
Jul 21, 2025282.73287.47281.00281.00281.00-0.46%1,347,798
Jul 18, 2025278.12284.33275.44282.29282.292.11%1,752,790
Jul 17, 2025280.50282.50276.43276.46276.46-2.13%1,119,451