Skip to main content
Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
171.36
+13.28 (8.40%)
At close: Jun 26, 2026, 4:00 PM EDT
171.10
-0.26 (-0.15%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Veeva Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026160.25171.49160.25171.36171.368.40%5,496,648
Jun 25, 2026160.43162.04157.88158.08158.08-2.03%1,690,103
Jun 24, 2026161.70165.80160.53161.35161.351.03%2,438,822
Jun 23, 2026157.00160.84155.74159.71159.714.28%3,065,168
Jun 22, 2026153.97156.63151.16153.16153.16-0.09%2,448,573
Jun 18, 2026153.30154.00150.39153.30153.30-1.00%5,037,817
Jun 17, 2026160.86163.76153.91154.85154.85-5.22%2,243,257
Jun 16, 2026162.00163.55159.10163.38163.380.75%1,983,024
Jun 15, 2026162.21166.90161.67162.17162.171.65%2,282,201
Jun 12, 2026162.50163.77156.22159.54159.54-1.24%1,902,295
Jun 11, 2026162.64167.21161.19161.55161.55-1.35%1,791,168
Jun 10, 2026166.98170.87163.75163.76163.76-2.34%2,068,985
Jun 9, 2026165.51172.68165.11167.68167.680.26%2,313,281
Jun 8, 2026171.69172.55166.94167.24167.24-3.11%2,017,233
Jun 5, 2026181.28181.75171.95172.61172.61-3.35%2,498,057
Jun 4, 2026182.86185.63174.63178.60178.60-0.07%3,618,687
Jun 3, 2026181.49182.53174.26178.72178.72-2.31%4,237,826
Jun 2, 2026184.74185.20179.17182.94182.94-3.03%3,733,435
Jun 1, 2026182.74191.97179.32188.66188.668.21%5,623,938
May 29, 2026165.22177.34165.00174.34174.346.06%5,005,606
May 28, 2026160.25165.41157.67164.38164.383.72%1,864,790
May 27, 2026155.12164.30155.01158.49158.49-0.03%2,166,345
May 26, 2026159.71160.43155.25158.54158.54-1.02%2,252,857
May 22, 2026159.28162.60158.86160.17160.171.20%2,016,354
May 21, 2026162.49163.05158.07158.27158.27-4.06%2,127,471
May 20, 2026160.00165.16156.69164.96164.961.01%1,808,633
May 19, 2026165.00169.94162.85163.31163.31-0.33%2,473,903
May 18, 2026158.01165.20157.77163.85163.853.14%2,444,925
May 15, 2026158.43160.99156.78158.86158.861.67%2,095,460
May 14, 2026155.28158.06152.81156.25156.250.33%1,681,822
May 13, 2026157.29158.92153.62155.73155.73-2.31%2,154,534
May 12, 2026159.71162.19158.05159.42159.420.06%1,873,072
May 11, 2026164.36166.66158.35159.33159.33-4.21%2,382,131
May 8, 2026165.08167.24162.90166.34166.34-1.14%2,781,680
May 7, 2026169.20173.50167.41168.25168.250.54%4,101,742
May 6, 2026169.00171.08167.16167.35167.35-2.24%35,354,564
May 5, 2026170.10173.63167.11171.19171.190.57%4,404,849
May 4, 2026170.00173.92168.73170.22170.22-0.80%4,396,432
May 1, 2026174.02175.11170.05171.60171.6010.02%7,680,811
Apr 30, 2026156.44157.03153.06155.97155.97-1.42%1,906,486
Apr 29, 2026158.35159.04155.42158.22158.22-0.17%1,580,119
Apr 28, 2026161.68164.42157.88158.49158.49-1.22%1,832,127
Apr 27, 2026160.12163.13159.45160.45160.45-0.42%1,505,260
Apr 24, 2026156.40161.17155.63161.13161.133.19%1,625,199
Apr 23, 2026159.96161.00152.30156.15156.15-4.66%2,923,455
Apr 22, 2026168.50169.35162.11163.78163.78-2.39%2,121,746
Apr 21, 2026168.56172.44166.50167.79167.79-0.62%1,792,745
Apr 20, 2026167.24171.69167.00168.84168.840.53%1,606,843
Apr 17, 2026171.04173.27166.27167.95167.950.16%2,173,449
Apr 16, 2026171.80174.97165.95167.69167.690.23%2,298,199
Apr 15, 2026162.37168.10160.00167.30167.305.16%2,709,392
Apr 14, 2026162.88163.69156.41159.09159.090.40%2,267,819
Apr 13, 2026151.48158.93151.19158.45158.454.64%2,713,405
Apr 10, 2026153.06154.67148.05151.43151.43-3.60%3,959,432
Apr 9, 2026165.69168.21156.23157.08157.08-5.70%4,308,638
Apr 8, 2026176.24177.91166.30166.57166.57-3.45%1,824,155
Apr 7, 2026173.16173.82169.72172.52172.52-1.21%1,446,435
Apr 6, 2026174.90176.12172.39174.64174.640.38%1,446,549
Apr 2, 2026172.29178.67169.75173.98173.980.72%1,248,477
Apr 1, 2026176.69177.63172.44172.74172.74-1.66%1,451,790
Mar 31, 2026175.52178.50173.06175.66175.66-0.17%1,846,028
Mar 30, 2026175.00178.81173.04175.96175.961.95%1,564,612
Mar 27, 2026178.00178.99171.00172.59172.59-3.19%1,495,691
Mar 26, 2026178.00183.22178.00178.28178.280.10%1,775,941
Mar 25, 2026181.80183.83175.83178.11178.11-0.56%1,320,044
Mar 24, 2026182.73183.83176.40179.11179.11-3.30%2,794,378
Mar 23, 2026186.33187.59183.28185.23185.230.63%1,567,445
Mar 20, 2026184.20184.84180.73184.07184.07-0.82%4,180,436
Mar 19, 2026183.85189.19183.68185.59185.590.85%1,440,421
Mar 18, 2026183.84186.71183.00184.03184.03-1.43%1,374,832
Mar 17, 2026185.82191.40185.13186.70186.700.77%1,522,076
Mar 16, 2026179.87186.29179.75185.28185.283.58%2,360,152
Mar 13, 2026182.33183.53177.91178.88178.88-1.06%1,693,806
Mar 12, 2026189.69192.26180.75180.79180.79-3.37%1,592,443
Mar 11, 2026190.73192.28185.33187.09187.09-1.37%1,441,327
Mar 10, 2026195.42196.52184.56189.69189.69-3.01%2,098,421
Mar 9, 2026194.27197.19189.85195.57195.570.04%2,240,617
Mar 6, 2026194.49197.54190.92195.49195.49-0.29%2,181,450
Mar 5, 2026201.50205.48190.83196.06196.064.02%5,079,318
Mar 4, 2026186.51188.86183.56188.48188.481.38%3,459,999
Mar 3, 2026178.36186.90176.77185.91185.912.46%2,238,992
Mar 2, 2026180.15185.02178.58181.45181.45-0.31%2,367,151
Feb 27, 2026179.00183.09177.00182.01182.01-0.46%2,562,198
Feb 26, 2026176.41184.05176.00182.86182.863.63%2,043,633
Feb 25, 2026175.32177.94172.00176.46176.460.38%1,781,527
Feb 24, 2026174.01178.66172.80175.79175.792.10%2,109,306
Feb 23, 2026177.98179.28171.71172.17172.17-4.51%2,484,115
Feb 20, 2026182.40186.48180.13180.31180.31-1.24%1,671,946
Feb 19, 2026181.00182.77178.24182.57182.570.73%2,204,603
Feb 18, 2026176.57181.54174.80181.25181.252.51%1,748,862
Feb 17, 2026178.30181.55172.42176.82176.821.56%2,121,823
Feb 13, 2026173.95177.14173.01174.11174.111.23%2,253,659
Feb 12, 2026179.86179.99168.14171.99171.99-2.85%3,193,481
Feb 11, 2026186.00186.00175.13177.04177.04-5.32%4,285,748
Feb 10, 2026186.95190.67185.63186.99186.991.29%1,976,928
Feb 9, 2026183.89185.90180.32184.61184.610.52%2,179,200
Feb 6, 2026183.07185.37177.88183.65183.65-0.11%2,846,202
Feb 5, 2026190.12193.69182.87183.85183.85-3.59%2,575,240
Feb 4, 2026188.00193.29184.55190.69190.69-0.06%3,919,230
Feb 3, 2026200.27201.15186.40190.80190.80-6.17%4,606,342