Veeva Systems Inc. (BMV:VEEV)
Mexico · Delayed Price · Currency is MXN 4,900.00
+58.01 (1.20%)
At close: Aug 31, 2026
BMV:VEEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1.20% | 25 |
| Aug 27, 2026 | 4,850.00 | 4,850.00 | 4,841.99 | 4,841.99 | 4,841.99 | 15.84% | 552 |
| Aug 26, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 1.33% | 37 |
| Aug 25, 2026 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | -1.79% | 2,812 |
| Aug 24, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 5 |
| Aug 21, 2026 | 4,250.00 | 4,250.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 229 |
| Aug 13, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5.13% | 20 |
| Aug 12, 2026 | 4,068.00 | 4,090.00 | 4,068.00 | 4,090.00 | 4,090.00 | 0.86% | 17 |
| Aug 11, 2026 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.62% | 17 |
| Aug 10, 2026 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 11.94% | 45 |
| Aug 3, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3.01% | 41 |
| Jul 28, 2026 | 3,494.70 | 3,494.70 | 3,494.70 | 3,494.70 | 3,494.70 | 1.89% | 878 |
| Jul 20, 2026 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | - | 13 |
| Jul 16, 2026 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | -0.87% | 53 |
| Jul 13, 2026 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3.80% | 38 |
| Jul 8, 2026 | 3,333.33 | 3,333.33 | 3,333.33 | 3,333.33 | 3,333.33 | -0.79% | 6 |
| Jul 7, 2026 | 3,385.00 | 3,403.00 | 3,360.00 | 3,360.00 | 3,360.00 | 2.13% | 3,274 |
| Jul 6, 2026 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 2.81% | 21 |
| Jul 1, 2026 | 3,160.00 | 3,200.00 | 3,160.00 | 3,200.00 | 3,200.00 | 3.53% | 35 |
| Jun 30, 2026 | 3,036.22 | 3,091.00 | 3,036.22 | 3,091.00 | 3,091.00 | 1.54% | 25 |
| Jun 29, 2026 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 2.53% | 18 |
| Jun 26, 2026 | 2,955.00 | 2,970.00 | 2,955.00 | 2,969.02 | 2,969.02 | 4.18% | 34 |
| Jun 25, 2026 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | - | 36 |
| Jun 24, 2026 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 7.91% | 11 |
| Jun 18, 2026 | 2,655.00 | 2,655.00 | 2,641.00 | 2,641.00 | 2,641.00 | -1.56% | 2,833 |
| Jun 17, 2026 | 2,790.00 | 2,790.00 | 2,680.00 | 2,682.84 | 2,682.84 | -3.32% | 639 |
| Jun 16, 2026 | 2,750.00 | 2,775.00 | 2,750.00 | 2,775.00 | 2,775.00 | 1.13% | 24 |
| Jun 12, 2026 | 2,734.00 | 2,744.00 | 2,734.00 | 2,744.00 | 2,744.00 | -1.83% | 443 |
| Jun 11, 2026 | 2,812.00 | 2,812.02 | 2,795.00 | 2,795.12 | 2,795.12 | -3.95% | 275 |
| Jun 9, 2026 | 2,990.00 | 2,990.00 | 2,910.00 | 2,910.00 | 2,910.00 | -0.85% | 96 |
| Jun 8, 2026 | 2,977.98 | 2,977.98 | 2,931.41 | 2,935.00 | 2,935.00 | -4.71% | 4,622 |
| Jun 5, 2026 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 1.32% | 21 |
| Jun 4, 2026 | 3,137.19 | 3,137.19 | 3,040.00 | 3,040.00 | 3,040.00 | -1.94% | 264 |
| Jun 3, 2026 | 3,047.00 | 3,100.00 | 3,047.00 | 3,100.00 | 3,100.00 | -0.33% | 2,108 |
| Jun 2, 2026 | 3,117.90 | 3,117.90 | 3,110.00 | 3,110.30 | 3,110.30 | -4.21% | 909 |
| Jun 1, 2026 | 3,237.00 | 3,247.00 | 3,237.00 | 3,247.00 | 3,247.00 | 18.12% | 324 |
| May 27, 2026 | 2,748.96 | 2,748.96 | 2,748.96 | 2,748.96 | 2,748.96 | -1.82% | 22 |
| May 26, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.36% | 21 |
| May 22, 2026 | 2,790.01 | 2,790.01 | 2,790.01 | 2,790.01 | 2,790.01 | - | 10 |
| May 20, 2026 | 2,790.01 | 2,790.01 | 2,790.01 | 2,790.01 | 2,790.01 | -1.86% | 9 |
| May 19, 2026 | 2,945.00 | 2,945.00 | 2,843.00 | 2,843.00 | 2,843.00 | 6.56% | 53 |
| May 14, 2026 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | -4.54% | 5 |
| May 11, 2026 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | -1.93% | 473 |
| May 8, 2026 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | -4.41% | 9,184 |
| May 5, 2026 | 3,004.00 | 3,004.00 | 2,981.40 | 2,981.40 | 2,981.40 | 6.67% | 94 |
| Apr 28, 2026 | 2,785.00 | 2,795.00 | 2,785.00 | 2,795.00 | 2,795.00 | -0.80% | 4,035 |
| Apr 27, 2026 | 2,817.00 | 2,817.50 | 2,817.00 | 2,817.50 | 2,817.50 | 3.78% | 22 |
| Apr 23, 2026 | 2,739.00 | 2,739.00 | 2,683.80 | 2,715.00 | 2,715.00 | -6.79% | 10,052 |
| Apr 20, 2026 | 2,940.00 | 2,940.00 | 2,912.82 | 2,912.82 | 2,912.82 | 0.44% | 352 |
| Apr 17, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.69% | 15 |