Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 297.00
+0.72 (0.24%)
At close: Oct 3, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 292.47 | 301.75 | 292.47 | 297.00 | 297.00 | 0.24% | 1,413 |
| Oct 2, 2025 | 293.00 | 297.52 | 289.13 | 296.28 | 296.28 | 2.03% | 278 |
| Oct 1, 2025 | 285.26 | 298.00 | 285.26 | 290.40 | 290.40 | -1.36% | 296 |
| Sep 30, 2025 | 291.30 | 295.01 | 289.65 | 294.39 | 294.39 | 0.74% | 116 |
| Sep 29, 2025 | 291.00 | 292.93 | 288.76 | 292.23 | 292.23 | 1.51% | 409 |
| Sep 26, 2025 | 281.51 | 290.53 | 278.43 | 287.89 | 287.89 | 3.45% | 1,054 |
| Sep 25, 2025 | 277.00 | 278.78 | 270.07 | 278.29 | 278.29 | 0.16% | 24 |
| Sep 24, 2025 | 272.36 | 280.80 | 272.36 | 277.85 | 277.85 | -0.97% | 291 |
| Sep 23, 2025 | 280.83 | 282.96 | 279.91 | 280.56 | 280.56 | 0.75% | 252 |
| Sep 22, 2025 | 274.73 | 278.82 | 274.73 | 278.48 | 278.48 | 0.35% | 583 |
| Sep 19, 2025 | 279.73 | 280.14 | 277.46 | 277.50 | 277.50 | -0.18% | 60 |
| Sep 18, 2025 | 276.40 | 279.21 | 274.95 | 277.99 | 277.99 | 1.63% | 111 |
| Sep 17, 2025 | 274.28 | 274.76 | 272.88 | 273.53 | 273.53 | 0.32% | 113 |
| Sep 16, 2025 | 275.82 | 276.05 | 272.45 | 272.65 | 272.65 | -1.78% | 445 |
| Sep 15, 2025 | 280.00 | 280.00 | 275.47 | 277.60 | 277.60 | 0.45% | 74 |
| Sep 12, 2025 | 277.38 | 279.98 | 275.68 | 276.37 | 276.37 | -1.23% | 210 |
| Sep 11, 2025 | 278.22 | 280.10 | 275.40 | 279.82 | 279.82 | 2.08% | 162 |
| Sep 10, 2025 | 283.00 | 283.01 | 273.43 | 274.12 | 274.12 | -2.09% | 281 |
| Sep 9, 2025 | 280.69 | 285.18 | 276.75 | 279.97 | 279.97 | 0.14% | 700 |
| Sep 8, 2025 | 270.00 | 280.39 | 270.00 | 279.57 | 279.57 | 2.45% | 3,536 |
| Sep 5, 2025 | 271.80 | 273.14 | 270.48 | 272.88 | 272.88 | 1.61% | 407 |
| Sep 4, 2025 | 264.21 | 268.56 | 263.88 | 268.56 | 268.56 | -0.45% | 552 |
| Sep 3, 2025 | 275.00 | 275.00 | 267.99 | 269.78 | 269.78 | -0.26% | 532 |
| Sep 2, 2025 | 268.09 | 270.60 | 264.57 | 270.49 | 270.49 | 1.45% | 121 |
| Aug 29, 2025 | 273.90 | 274.99 | 266.57 | 266.62 | 266.62 | -2.77% | 1,442 |
| Aug 28, 2025 | 283.00 | 286.27 | 273.68 | 274.21 | 274.21 | -7.01% | 1,842 |
| Aug 27, 2025 | 289.93 | 294.89 | 288.25 | 294.89 | 294.89 | 3.35% | 682 |
| Aug 26, 2025 | 288.63 | 289.98 | 285.33 | 285.33 | 285.33 | -0.87% | 79 |
| Aug 25, 2025 | 291.16 | 292.32 | 287.83 | 287.83 | 287.83 | -0.32% | 698 |
| Aug 22, 2025 | 283.73 | 288.74 | 280.45 | 288.74 | 288.74 | 1.92% | 209 |
| Aug 21, 2025 | 278.53 | 284.15 | 278.53 | 283.31 | 283.31 | 0.68% | 221 |
| Aug 20, 2025 | 281.88 | 284.96 | 280.19 | 281.39 | 281.39 | -0.17% | 268 |
| Aug 19, 2025 | 282.20 | 284.54 | 281.50 | 281.86 | 281.86 | 0.69% | 125 |
| Aug 18, 2025 | 280.64 | 282.50 | 278.62 | 279.92 | 279.92 | -0.25% | 189 |
| Aug 15, 2025 | 276.75 | 280.61 | 274.38 | 280.61 | 280.61 | 1.80% | 313 |
| Aug 14, 2025 | 276.24 | 278.55 | 273.57 | 275.65 | 275.65 | -1.07% | 158 |
| Aug 13, 2025 | 274.80 | 278.65 | 273.73 | 278.65 | 278.65 | 1.52% | 564 |
| Aug 12, 2025 | 278.22 | 279.88 | 272.02 | 274.47 | 274.47 | -1.12% | 199 |
| Aug 11, 2025 | 279.71 | 283.34 | 277.58 | 277.58 | 277.58 | -1.34% | 248 |
| Aug 8, 2025 | 283.00 | 283.00 | 279.12 | 281.35 | 281.35 | 2.14% | 739 |
| Aug 7, 2025 | 286.32 | 286.73 | 272.87 | 275.46 | 275.46 | -1.89% | 853 |
| Aug 6, 2025 | 283.30 | 284.17 | 278.34 | 280.77 | 280.77 | -0.97% | 178 |
| Aug 5, 2025 | 286.70 | 286.81 | 281.87 | 283.51 | 283.51 | -0.46% | 245 |
| Aug 4, 2025 | 284.64 | 285.11 | 282.00 | 284.83 | 284.83 | 1.15% | 411 |
| Aug 1, 2025 | 285.98 | 285.98 | 278.00 | 281.59 | 281.59 | -1.92% | 1,554 |
| Jul 31, 2025 | 291.00 | 292.30 | 285.00 | 287.09 | 287.09 | -1.04% | 5,147 |
| Jul 30, 2025 | 284.26 | 290.13 | 284.00 | 290.10 | 290.10 | 0.48% | 375 |
| Jul 29, 2025 | 296.00 | 296.63 | 285.32 | 288.70 | 288.70 | -1.94% | 11,547 |
| Jul 28, 2025 | 285.48 | 298.69 | 285.48 | 294.42 | 294.42 | 1.19% | 1,867 |
| Jul 25, 2025 | 292.29 | 294.00 | 288.94 | 290.95 | 290.95 | 0.03% | 606 |