Skip to main content
Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
158.49
-1.96 (-1.22%)
At close: Apr 28, 2026, 4:00 PM EDT
159.19
+0.70 (0.44%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Veeva Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026161.68164.42157.88158.49158.49-1.22%1,830,881
Apr 27, 2026160.12163.13159.45160.45160.45-0.42%1,504,552
Apr 24, 2026156.40161.17155.63161.13161.133.19%1,602,754
Apr 23, 2026159.96161.00152.30156.15156.15-4.66%2,903,650
Apr 22, 2026168.50169.35162.11163.78163.78-2.39%2,096,369
Apr 21, 2026168.56172.44166.50167.79167.79-0.62%1,783,588
Apr 20, 2026167.24171.69167.00168.84168.840.53%1,573,232
Apr 17, 2026171.04173.27166.27167.95167.950.16%2,110,995
Apr 16, 2026171.80174.97165.95167.69167.690.23%2,289,744
Apr 15, 2026162.37168.10160.00167.30167.305.16%2,707,912
Apr 14, 2026162.88163.69156.41159.09159.090.40%2,265,581
Apr 13, 2026151.48158.93151.19158.45158.454.64%2,699,728
Apr 10, 2026153.06154.67148.05151.43151.43-3.60%3,958,203
Apr 9, 2026165.69168.21156.23157.08157.08-5.70%4,305,907
Apr 8, 2026176.24177.91166.30166.57166.57-3.45%1,815,541
Apr 7, 2026173.16173.82169.72172.52172.52-1.21%1,439,234
Apr 6, 2026174.90176.12172.39174.64174.640.38%1,433,030
Apr 2, 2026172.29178.67169.75173.98173.980.72%1,247,207
Apr 1, 2026176.69177.63172.44172.74172.74-1.66%1,451,098
Mar 31, 2026175.52178.50173.06175.66175.66-0.17%1,827,469
Mar 30, 2026175.00178.81173.04175.96175.961.95%1,560,637
Mar 27, 2026178.00178.99171.00172.59172.59-3.19%1,482,693
Mar 26, 2026178.00183.22178.00178.28178.280.10%1,766,544
Mar 25, 2026181.80183.83175.83178.11178.11-0.56%1,310,958
Mar 24, 2026182.73183.83176.40179.11179.11-3.30%2,782,254
Mar 23, 2026186.33187.59183.28185.23185.230.63%1,566,951
Mar 20, 2026184.20184.84180.73184.07184.07-0.82%4,170,590
Mar 19, 2026183.85189.19183.68185.59185.590.85%1,437,190
Mar 18, 2026183.84186.71183.00184.03184.03-1.43%1,288,091
Mar 17, 2026185.82191.40185.13186.70186.700.77%1,521,131
Mar 16, 2026179.87186.29179.75185.28185.283.58%2,359,678
Mar 13, 2026182.33183.53177.91178.88178.88-1.06%1,680,524
Mar 12, 2026189.69192.26180.75180.79180.79-3.37%1,590,933
Mar 11, 2026190.73192.28185.33187.09187.09-1.37%1,434,400
Mar 10, 2026195.42196.52184.56189.69189.69-3.01%2,096,784
Mar 9, 2026194.27197.19189.85195.57195.570.04%2,186,047
Mar 6, 2026194.49197.54190.92195.49195.49-0.29%2,161,645
Mar 5, 2026201.50205.48190.83196.06196.064.02%5,040,307
Mar 4, 2026186.51188.86183.56188.48188.481.38%3,150,095
Mar 3, 2026178.36186.90176.77185.91185.912.46%2,217,970
Mar 2, 2026180.15185.02178.58181.45181.45-0.31%2,355,345
Feb 27, 2026179.00183.09177.00182.01182.01-0.46%2,514,595
Feb 26, 2026176.41184.05176.00182.86182.863.63%2,036,804
Feb 25, 2026175.32177.94172.00176.46176.460.38%1,752,603
Feb 24, 2026174.01178.66172.80175.79175.792.10%2,057,856
Feb 23, 2026177.98179.28171.71172.17172.17-4.51%2,483,341
Feb 20, 2026182.40186.48180.13180.31180.31-1.24%1,662,983
Feb 19, 2026181.00182.77178.24182.57182.570.73%2,070,178
Feb 18, 2026176.57181.54174.80181.25181.252.51%1,748,443
Feb 17, 2026178.30181.55172.42176.82176.821.56%2,121,352
Feb 13, 2026173.95177.14173.01174.11174.111.23%2,192,338
Feb 12, 2026179.86179.99168.14171.99171.99-2.85%3,151,513
Feb 11, 2026186.00186.00175.13177.04177.04-5.32%4,281,220
Feb 10, 2026186.95190.67185.63186.99186.991.29%1,976,726
Feb 9, 2026183.89185.90180.32184.61184.610.52%2,176,794
Feb 6, 2026183.07185.37177.88183.65183.65-0.11%2,841,571
Feb 5, 2026190.12193.69182.87183.85183.85-3.59%2,568,737
Feb 4, 2026188.00193.29184.55190.69190.69-0.06%3,809,433
Feb 3, 2026200.27201.15186.40190.80190.80-6.17%4,590,564
Feb 2, 2026202.91204.60200.24203.35203.35-0.28%1,910,217
Jan 30, 2026210.00211.66203.55203.92203.92-2.89%3,080,534
Jan 29, 2026213.21214.50206.00209.98209.98-3.67%1,841,272
Jan 28, 2026218.98220.50216.44217.99217.990.06%1,811,803
Jan 27, 2026224.22225.35215.27217.87217.87-2.81%1,513,803
Jan 26, 2026222.06225.56221.90224.18224.180.98%1,010,852
Jan 23, 2026224.09227.37221.43222.00222.00-1.46%1,174,665
Jan 22, 2026222.75226.17221.63225.28225.282.53%1,461,858
Jan 21, 2026217.36220.89216.27219.73219.731.60%2,031,670
Jan 20, 2026219.00224.64215.55216.26216.26-2.68%1,633,053
Jan 16, 2026222.00226.64218.65222.21222.211.49%2,618,973
Jan 15, 2026221.86222.73217.18218.95218.950.04%2,675,511
Jan 14, 2026228.18229.32216.43218.86218.86-4.21%2,170,479
Jan 13, 2026231.43232.46227.00228.49228.49-2.02%1,448,235
Jan 12, 2026239.63240.20231.91233.21233.21-2.88%1,468,259
Jan 9, 2026243.37245.49240.00240.12240.12-0.43%1,589,625
Jan 8, 2026241.50245.03238.46241.16241.160.76%1,931,657
Jan 7, 2026240.01241.50236.13239.35239.350.62%1,426,222
Jan 6, 2026227.26238.55226.55237.87237.877.48%3,033,456
Jan 5, 2026219.50223.82217.88221.32221.320.83%1,575,655
Jan 2, 2026223.41224.63218.59219.49219.49-1.68%1,077,485
Dec 31, 2025224.00225.13223.00223.23223.23-0.63%697,294
Dec 30, 2025224.48225.67223.41224.64224.64-0.17%727,584
Dec 29, 2025224.65226.50223.40225.02225.020.16%832,366
Dec 26, 2025223.80226.36223.60224.65224.650.67%757,363
Dec 24, 2025223.75224.77222.39223.15223.15-0.49%381,900
Dec 23, 2025222.83224.63221.42224.26224.260.40%1,000,833
Dec 22, 2025224.15225.78222.38223.36223.360.68%1,267,099
Dec 19, 2025218.87225.00218.27221.86221.861.72%2,191,884
Dec 18, 2025217.00219.85216.42218.10218.101.23%3,139,194
Dec 17, 2025219.07221.51215.30215.46215.46-1.75%1,757,921
Dec 16, 2025219.73221.35216.21219.30219.30-0.36%2,087,162
Dec 15, 2025223.86224.16218.21220.10220.10-1.42%2,170,477
Dec 12, 2025216.01226.90215.95223.26223.26-2.71%2,405,273
Dec 11, 2025228.00231.35227.34229.49229.490.14%2,011,951
Dec 10, 2025232.84233.33227.36229.16229.16-1.22%2,246,826
Dec 9, 2025237.18238.40230.03232.00232.00-2.95%2,078,110
Dec 8, 2025239.35240.24232.23239.05239.05-1.22%1,690,101
Dec 5, 2025242.00244.22239.16242.00242.00-0.12%1,389,348
Dec 4, 2025241.00246.57238.86242.28242.280.39%1,768,004
Dec 3, 2025239.25241.45238.68241.33241.330.50%913,495