Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
195.01
-1.06 (-0.54%)
Mar 6, 2026, 11:21 AM EST - Market open
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.49 | 195.38 | 190.92 | 195.04 | - | -0.52% | 367,242 |
| Mar 5, 2026 | 201.50 | 205.48 | 190.83 | 196.06 | 196.06 | 4.02% | 5,040,307 |
| Mar 4, 2026 | 186.51 | 188.86 | 183.56 | 188.48 | 188.48 | 1.38% | 3,150,095 |
| Mar 3, 2026 | 178.36 | 186.90 | 176.77 | 185.91 | 185.91 | 2.46% | 2,217,970 |
| Mar 2, 2026 | 180.15 | 185.02 | 178.58 | 181.45 | 181.45 | -0.31% | 2,355,345 |
| Feb 27, 2026 | 179.00 | 183.09 | 177.00 | 182.01 | 182.01 | -0.46% | 2,514,595 |
| Feb 26, 2026 | 176.41 | 184.05 | 176.00 | 182.86 | 182.86 | 3.63% | 2,036,804 |
| Feb 25, 2026 | 175.32 | 177.94 | 172.00 | 176.46 | 176.46 | 0.38% | 1,752,603 |
| Feb 24, 2026 | 174.01 | 178.66 | 172.80 | 175.79 | 175.79 | 2.10% | 2,057,856 |
| Feb 23, 2026 | 177.98 | 179.28 | 171.71 | 172.17 | 172.17 | -4.51% | 2,483,341 |
| Feb 20, 2026 | 182.40 | 186.48 | 180.13 | 180.31 | 180.31 | -1.24% | 1,662,983 |
| Feb 19, 2026 | 181.00 | 182.77 | 178.24 | 182.57 | 182.57 | 0.73% | 2,070,178 |
| Feb 18, 2026 | 176.57 | 181.54 | 174.80 | 181.25 | 181.25 | 2.51% | 1,748,443 |
| Feb 17, 2026 | 178.30 | 181.55 | 172.42 | 176.82 | 176.82 | 1.56% | 2,121,352 |
| Feb 13, 2026 | 173.95 | 177.14 | 173.01 | 174.11 | 174.11 | 1.23% | 2,192,338 |
| Feb 12, 2026 | 179.86 | 179.99 | 168.14 | 171.99 | 171.99 | -2.85% | 3,151,513 |
| Feb 11, 2026 | 186.00 | 186.00 | 175.13 | 177.04 | 177.04 | -5.32% | 4,281,220 |
| Feb 10, 2026 | 186.95 | 190.67 | 185.63 | 186.99 | 186.99 | 1.29% | 1,976,726 |
| Feb 9, 2026 | 183.89 | 185.90 | 180.32 | 184.61 | 184.61 | 0.52% | 2,176,794 |
| Feb 6, 2026 | 183.07 | 185.37 | 177.88 | 183.65 | 183.65 | -0.11% | 2,841,571 |
| Feb 5, 2026 | 190.12 | 193.69 | 182.87 | 183.85 | 183.85 | -3.59% | 2,568,737 |
| Feb 4, 2026 | 188.00 | 193.29 | 184.55 | 190.69 | 190.69 | -0.06% | 3,809,433 |
| Feb 3, 2026 | 200.27 | 201.15 | 186.40 | 190.80 | 190.80 | -6.17% | 4,590,564 |
| Feb 2, 2026 | 202.91 | 204.60 | 200.24 | 203.35 | 203.35 | -0.28% | 1,910,217 |
| Jan 30, 2026 | 210.00 | 211.66 | 203.55 | 203.92 | 203.92 | -2.89% | 3,080,534 |
| Jan 29, 2026 | 213.21 | 214.50 | 206.00 | 209.98 | 209.98 | -3.67% | 1,841,272 |
| Jan 28, 2026 | 218.98 | 220.50 | 216.44 | 217.99 | 217.99 | 0.06% | 1,811,803 |
| Jan 27, 2026 | 224.22 | 225.35 | 215.27 | 217.87 | 217.87 | -2.81% | 1,513,803 |
| Jan 26, 2026 | 222.06 | 225.56 | 221.90 | 224.18 | 224.18 | 0.98% | 1,010,852 |
| Jan 23, 2026 | 224.09 | 227.37 | 221.43 | 222.00 | 222.00 | -1.46% | 1,174,665 |
| Jan 22, 2026 | 222.75 | 226.17 | 221.63 | 225.28 | 225.28 | 2.53% | 1,461,858 |
| Jan 21, 2026 | 217.36 | 220.89 | 216.27 | 219.73 | 219.73 | 1.60% | 2,031,670 |
| Jan 20, 2026 | 219.00 | 224.64 | 215.55 | 216.26 | 216.26 | -2.68% | 1,633,053 |
| Jan 16, 2026 | 222.00 | 226.64 | 218.65 | 222.21 | 222.21 | 1.49% | 2,618,973 |
| Jan 15, 2026 | 221.86 | 222.73 | 217.18 | 218.95 | 218.95 | 0.04% | 2,675,511 |
| Jan 14, 2026 | 228.18 | 229.32 | 216.43 | 218.86 | 218.86 | -4.21% | 2,170,479 |
| Jan 13, 2026 | 231.43 | 232.46 | 227.00 | 228.49 | 228.49 | -2.02% | 1,448,235 |
| Jan 12, 2026 | 239.63 | 240.20 | 231.91 | 233.21 | 233.21 | -2.88% | 1,468,259 |
| Jan 9, 2026 | 243.37 | 245.49 | 240.00 | 240.12 | 240.12 | -0.43% | 1,589,625 |
| Jan 8, 2026 | 241.50 | 245.03 | 238.46 | 241.16 | 241.16 | 0.76% | 1,931,657 |
| Jan 7, 2026 | 240.01 | 241.50 | 236.13 | 239.35 | 239.35 | 0.62% | 1,426,222 |
| Jan 6, 2026 | 227.26 | 238.55 | 226.55 | 237.87 | 237.87 | 7.48% | 3,033,456 |
| Jan 5, 2026 | 219.50 | 223.82 | 217.88 | 221.32 | 221.32 | 0.83% | 1,575,655 |
| Jan 2, 2026 | 223.41 | 224.63 | 218.59 | 219.49 | 219.49 | -1.68% | 1,077,485 |
| Dec 31, 2025 | 224.00 | 225.13 | 223.00 | 223.23 | 223.23 | -0.63% | 697,294 |
| Dec 30, 2025 | 224.48 | 225.67 | 223.41 | 224.64 | 224.64 | -0.17% | 727,584 |
| Dec 29, 2025 | 224.65 | 226.50 | 223.40 | 225.02 | 225.02 | 0.16% | 832,366 |
| Dec 26, 2025 | 223.80 | 226.36 | 223.60 | 224.65 | 224.65 | 0.67% | 757,363 |
| Dec 24, 2025 | 223.75 | 224.77 | 222.39 | 223.15 | 223.15 | -0.49% | 381,900 |
| Dec 23, 2025 | 222.83 | 224.63 | 221.42 | 224.26 | 224.26 | 0.40% | 1,000,833 |
| Dec 22, 2025 | 224.15 | 225.78 | 222.38 | 223.36 | 223.36 | 0.68% | 1,267,099 |
| Dec 19, 2025 | 218.87 | 225.00 | 218.27 | 221.86 | 221.86 | 1.72% | 2,191,884 |
| Dec 18, 2025 | 217.00 | 219.85 | 216.42 | 218.10 | 218.10 | 1.23% | 3,139,194 |
| Dec 17, 2025 | 219.07 | 221.51 | 215.30 | 215.46 | 215.46 | -1.75% | 1,757,921 |
| Dec 16, 2025 | 219.73 | 221.35 | 216.21 | 219.30 | 219.30 | -0.36% | 2,087,162 |
| Dec 15, 2025 | 223.86 | 224.16 | 218.21 | 220.10 | 220.10 | -1.42% | 2,170,477 |
| Dec 12, 2025 | 216.01 | 226.90 | 215.95 | 223.26 | 223.26 | -2.71% | 2,405,273 |
| Dec 11, 2025 | 228.00 | 231.35 | 227.34 | 229.49 | 229.49 | 0.14% | 2,011,951 |
| Dec 10, 2025 | 232.84 | 233.33 | 227.36 | 229.16 | 229.16 | -1.22% | 2,246,826 |
| Dec 9, 2025 | 237.18 | 238.40 | 230.03 | 232.00 | 232.00 | -2.95% | 2,078,110 |
| Dec 8, 2025 | 239.35 | 240.24 | 232.23 | 239.05 | 239.05 | -1.22% | 1,690,101 |
| Dec 5, 2025 | 242.00 | 244.22 | 239.16 | 242.00 | 242.00 | -0.12% | 1,389,348 |
| Dec 4, 2025 | 241.00 | 246.57 | 238.86 | 242.28 | 242.28 | 0.39% | 1,768,004 |
| Dec 3, 2025 | 239.25 | 241.45 | 238.68 | 241.33 | 241.33 | 0.50% | 913,495 |
| Dec 2, 2025 | 241.95 | 243.50 | 238.63 | 240.14 | 240.14 | -0.11% | 1,075,195 |
| Dec 1, 2025 | 237.27 | 242.93 | 236.95 | 240.41 | 240.41 | 0.05% | 1,664,957 |
| Nov 28, 2025 | 242.00 | 244.91 | 239.54 | 240.29 | 240.29 | -0.16% | 738,916 |
| Nov 26, 2025 | 239.26 | 244.88 | 238.73 | 240.67 | 240.67 | 0.30% | 1,876,610 |
| Nov 25, 2025 | 236.81 | 241.94 | 235.54 | 239.95 | 239.95 | 1.79% | 1,703,409 |
| Nov 24, 2025 | 244.90 | 247.62 | 234.50 | 235.74 | 235.74 | -3.41% | 3,401,953 |
| Nov 21, 2025 | 249.75 | 251.60 | 237.24 | 244.06 | 244.06 | -9.77% | 4,903,175 |
| Nov 20, 2025 | 275.00 | 277.61 | 269.30 | 270.50 | 270.50 | -0.92% | 1,779,621 |
| Nov 19, 2025 | 273.15 | 274.88 | 270.68 | 273.00 | 273.00 | -0.26% | 1,234,697 |
| Nov 18, 2025 | 275.63 | 279.15 | 273.45 | 273.72 | 273.72 | -1.19% | 1,916,999 |
| Nov 17, 2025 | 289.29 | 292.96 | 276.95 | 277.01 | 277.01 | -5.57% | 2,724,368 |
| Nov 14, 2025 | 287.08 | 295.73 | 286.05 | 293.36 | 293.36 | 0.57% | 1,080,951 |
| Nov 13, 2025 | 292.02 | 296.90 | 289.93 | 291.70 | 291.70 | -1.77% | 821,707 |
| Nov 12, 2025 | 298.81 | 302.17 | 296.81 | 296.96 | 296.96 | -0.72% | 930,348 |
| Nov 11, 2025 | 295.81 | 300.43 | 294.97 | 299.10 | 299.10 | 1.13% | 769,039 |
| Nov 10, 2025 | 292.02 | 297.12 | 290.47 | 295.75 | 295.75 | 0.30% | 743,614 |
| Nov 7, 2025 | 286.84 | 295.32 | 285.34 | 294.86 | 294.86 | 1.25% | 766,517 |
| Nov 6, 2025 | 293.76 | 294.50 | 286.27 | 291.21 | 291.21 | -1.37% | 773,372 |
| Nov 5, 2025 | 293.95 | 296.69 | 292.06 | 295.26 | 295.26 | 0.60% | 842,578 |
| Nov 4, 2025 | 291.00 | 294.42 | 290.49 | 293.49 | 293.49 | 0.26% | 688,159 |
| Nov 3, 2025 | 291.00 | 292.88 | 286.17 | 292.72 | 292.72 | 0.52% | 862,585 |
| Oct 31, 2025 | 286.48 | 291.53 | 285.95 | 291.20 | 291.20 | 2.16% | 1,280,092 |
| Oct 30, 2025 | 286.66 | 289.84 | 285.00 | 285.03 | 285.03 | -0.57% | 519,263 |
| Oct 29, 2025 | 293.38 | 293.38 | 283.41 | 286.67 | 286.67 | -1.61% | 1,032,025 |
| Oct 28, 2025 | 295.72 | 297.81 | 291.35 | 291.35 | 291.35 | -1.47% | 704,755 |
| Oct 27, 2025 | 295.06 | 296.15 | 293.04 | 295.69 | 295.69 | 0.91% | 682,366 |
| Oct 24, 2025 | 292.66 | 296.55 | 291.51 | 293.02 | 293.02 | 0.52% | 719,850 |
| Oct 23, 2025 | 287.73 | 291.78 | 286.56 | 291.50 | 291.50 | 0.54% | 727,405 |
| Oct 22, 2025 | 291.29 | 291.41 | 287.46 | 289.94 | 289.94 | 0.03% | 625,027 |
| Oct 21, 2025 | 285.67 | 292.17 | 284.06 | 289.84 | 289.84 | 1.37% | 709,505 |
| Oct 20, 2025 | 285.07 | 288.10 | 281.92 | 285.91 | 285.91 | 0.77% | 816,180 |
| Oct 17, 2025 | 291.19 | 292.24 | 278.67 | 283.73 | 283.73 | -3.07% | 1,582,814 |
| Oct 16, 2025 | 288.91 | 297.00 | 287.83 | 292.73 | 292.73 | 1.86% | 1,391,262 |
| Oct 15, 2025 | 288.53 | 291.71 | 286.40 | 287.38 | 287.38 | -0.09% | 1,075,853 |
| Oct 14, 2025 | 283.11 | 290.28 | 281.65 | 287.65 | 287.65 | 0.55% | 1,200,671 |
| Oct 13, 2025 | 288.09 | 289.00 | 285.63 | 286.09 | 286.09 | -0.17% | 747,377 |