Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 240.25
-2.36 (-0.97%)
At close: Nov 28, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 243.42 | 244.38 | 240.25 | 240.25 | 240.25 | -0.97% | 307 |
| Nov 26, 2025 | 240.25 | 244.70 | 238.73 | 242.61 | 242.61 | 0.49% | 916 |
| Nov 25, 2025 | 236.16 | 241.42 | 235.50 | 241.42 | 241.42 | 0.77% | 2,686 |
| Nov 24, 2025 | 244.00 | 248.59 | 239.38 | 239.58 | 239.58 | -1.51% | 1,407 |
| Nov 21, 2025 | 250.70 | 253.00 | 238.21 | 243.25 | 243.25 | -10.89% | 1,839 |
| Nov 20, 2025 | 275.00 | 276.89 | 269.40 | 272.97 | 272.97 | -0.10% | 394 |
| Nov 19, 2025 | 273.86 | 274.29 | 271.78 | 273.24 | 273.24 | -1.24% | 105 |
| Nov 18, 2025 | 275.63 | 276.98 | 273.88 | 276.66 | 276.66 | -2.93% | 437 |
| Nov 17, 2025 | 290.35 | 292.60 | 285.00 | 285.00 | 285.00 | -2.94% | 864 |
| Nov 14, 2025 | 289.24 | 295.17 | 285.00 | 293.63 | 293.63 | 0.68% | 253 |
| Nov 13, 2025 | 293.82 | 295.45 | 289.40 | 291.65 | 291.65 | -3.00% | 364 |
| Nov 12, 2025 | 298.81 | 301.90 | 297.13 | 300.66 | 300.66 | 0.81% | 313 |
| Nov 11, 2025 | 297.46 | 298.29 | 294.73 | 298.24 | 298.24 | 0.88% | 453 |
| Nov 10, 2025 | 295.02 | 295.87 | 289.79 | 295.64 | 295.64 | 2.35% | 617 |
| Nov 7, 2025 | 289.21 | 290.26 | 284.86 | 288.84 | 288.84 | -0.06% | 127 |
| Nov 6, 2025 | 293.76 | 295.30 | 286.47 | 289.00 | 289.00 | -1.50% | 231 |
| Nov 5, 2025 | 290.04 | 296.49 | 290.00 | 293.41 | 293.41 | 0.80% | 146 |
| Nov 4, 2025 | 285.00 | 294.42 | 285.00 | 291.07 | 291.07 | 0.14% | 661 |
| Nov 3, 2025 | 291.00 | 291.41 | 286.24 | 290.65 | 290.65 | 0.26% | 37 |
| Oct 31, 2025 | 286.48 | 291.13 | 285.10 | 289.89 | 289.89 | 0.66% | 175 |
| Oct 30, 2025 | 289.54 | 289.88 | 285.00 | 288.00 | 288.00 | 1.13% | 217 |
| Oct 29, 2025 | 288.64 | 293.49 | 284.70 | 284.77 | 284.77 | -3.02% | 84 |
| Oct 28, 2025 | 295.14 | 297.84 | 292.01 | 293.65 | 293.65 | -0.72% | 247 |
| Oct 27, 2025 | 296.88 | 296.89 | 293.00 | 295.78 | 295.78 | 0.46% | 146 |
| Oct 24, 2025 | 292.65 | 296.36 | 289.49 | 294.42 | 294.42 | 1.67% | 60 |
| Oct 23, 2025 | 288.28 | 290.69 | 285.12 | 289.58 | 289.58 | -0.13% | 91 |
| Oct 22, 2025 | 289.46 | 291.48 | 287.95 | 289.95 | 289.95 | -0.47% | 24 |
| Oct 21, 2025 | 285.67 | 291.64 | 284.16 | 291.32 | 291.32 | 2.33% | 96 |
| Oct 20, 2025 | 285.50 | 288.00 | 282.12 | 284.70 | 284.70 | 0.65% | 70 |
| Oct 17, 2025 | 293.50 | 293.50 | 279.55 | 282.86 | 282.86 | -3.45% | 192 |
| Oct 16, 2025 | 287.83 | 296.78 | 287.09 | 292.96 | 292.96 | 0.61% | 181 |
| Oct 15, 2025 | 288.77 | 291.18 | 285.63 | 291.18 | 291.18 | 1.24% | 282 |
| Oct 14, 2025 | 286.09 | 287.61 | 280.06 | 287.61 | 287.61 | 0.50% | 194 |
| Oct 13, 2025 | 290.05 | 290.05 | 285.27 | 286.19 | 286.19 | -0.76% | 79 |
| Oct 10, 2025 | 300.88 | 300.88 | 287.50 | 288.37 | 288.37 | -3.88% | 703 |
| Oct 9, 2025 | 299.55 | 303.30 | 299.02 | 300.00 | 300.00 | -0.50% | 120 |
| Oct 8, 2025 | 308.26 | 309.61 | 299.43 | 301.50 | 301.50 | -1.38% | 324 |
| Oct 7, 2025 | 307.80 | 310.50 | 303.21 | 305.71 | 305.71 | 0.74% | 511 |
| Oct 6, 2025 | 296.00 | 303.45 | 296.00 | 303.45 | 303.45 | 2.17% | 1,473 |
| 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 |