Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 168.46
-8.99 (-5.06%)
Feb 12, 2026, 5:02 PM GMT
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 188.52 | 188.52 | 175.47 | 178.93 | 178.93 | -4.84% | 1,391 |
| Feb 10, 2026 | 184.75 | 190.32 | 184.61 | 188.03 | 188.03 | 1.44% | 885 |
| Feb 9, 2026 | 185.00 | 185.83 | 180.08 | 185.35 | 185.35 | 1.18% | 933 |
| Feb 6, 2026 | 182.50 | 189.99 | 177.00 | 183.18 | 183.18 | -0.87% | 844 |
| Feb 5, 2026 | 192.88 | 193.21 | 183.30 | 184.80 | 184.80 | -3.02% | 639 |
| Feb 4, 2026 | 192.65 | 193.11 | 184.67 | 190.55 | 190.55 | 1.64% | 1,891 |
| Feb 3, 2026 | 205.00 | 205.00 | 187.47 | 187.47 | 187.47 | -7.82% | 1,280 |
| Feb 2, 2026 | 202.13 | 204.50 | 200.00 | 203.38 | 203.38 | -1.74% | 1,215 |
| Jan 30, 2026 | 209.50 | 211.41 | 205.92 | 206.99 | 206.99 | 0.01% | 545 |
| Jan 29, 2026 | 216.83 | 218.90 | 206.39 | 206.97 | 206.97 | -4.47% | 929 |
| Jan 28, 2026 | 220.00 | 221.00 | 216.66 | 216.66 | 216.66 | -1.47% | 162 |
| Jan 27, 2026 | 224.22 | 224.43 | 215.72 | 219.89 | 219.89 | -1.69% | 358 |
| Jan 26, 2026 | 224.23 | 225.41 | 221.60 | 223.68 | 223.68 | 0.76% | 452 |
| Jan 23, 2026 | 226.04 | 227.31 | 221.43 | 221.99 | 221.99 | -0.50% | 175 |
| Jan 22, 2026 | 222.74 | 225.85 | 221.63 | 223.10 | 223.10 | 1.89% | 177 |
| Jan 21, 2026 | 216.00 | 220.30 | 215.88 | 218.95 | 218.95 | 0.70% | 638 |
| Jan 20, 2026 | 222.00 | 223.87 | 217.07 | 217.43 | 217.43 | -1.80% | 717 |
| Jan 16, 2026 | 223.08 | 224.07 | 219.14 | 221.41 | 221.41 | 0.62% | 221 |
| Jan 15, 2026 | 219.98 | 223.00 | 217.70 | 220.04 | 220.04 | 0.64% | 248 |
| Jan 14, 2026 | 228.25 | 230.41 | 218.07 | 218.65 | 218.65 | -4.53% | 540 |
| Jan 13, 2026 | 231.10 | 232.00 | 229.02 | 229.02 | 229.01 | -2.70% | 178 |
| Jan 12, 2026 | 239.67 | 240.50 | 232.40 | 235.37 | 235.37 | -3.25% | 679 |
| Jan 9, 2026 | 243.37 | 247.33 | 240.25 | 243.28 | 243.28 | -0.41% | 171 |
| Jan 8, 2026 | 241.50 | 244.81 | 240.09 | 244.27 | 244.27 | 1.83% | 453 |
| Jan 7, 2026 | 240.00 | 241.90 | 236.87 | 239.89 | 239.89 | 1.37% | 179 |
| Jan 6, 2026 | 227.86 | 236.98 | 223.83 | 236.66 | 236.66 | 6.27% | 1,133 |
| Jan 5, 2026 | 217.50 | 223.56 | 217.50 | 222.70 | 222.70 | 1.61% | 449 |
| Jan 2, 2026 | 225.00 | 225.00 | 219.16 | 219.18 | 219.18 | -2.57% | 418 |
| Dec 31, 2025 | 224.67 | 224.96 | 221.42 | 224.96 | 224.96 | 0.12% | 80 |
| Dec 30, 2025 | 225.02 | 225.66 | 224.00 | 224.68 | 224.68 | 0.38% | 386 |
| Dec 29, 2025 | 225.00 | 225.94 | 223.51 | 223.83 | 223.83 | 0.32% | 411 |
| Dec 24, 2025 | 224.99 | 225.00 | 222.61 | 223.12 | 223.12 | -0.13% | 17 |
| Dec 23, 2025 | 223.89 | 223.89 | 221.91 | 223.42 | 223.42 | -0.45% | 700 |
| Dec 22, 2025 | 223.78 | 225.85 | 222.00 | 224.43 | 224.43 | -0.01% | 440 |
| Dec 19, 2025 | 218.10 | 224.46 | 218.00 | 224.46 | 224.46 | 3.17% | 1,252 |
| Dec 18, 2025 | 216.58 | 219.64 | 216.57 | 217.57 | 217.57 | 0.32% | 383 |
| Dec 17, 2025 | 220.00 | 221.57 | 216.88 | 216.88 | 216.88 | -0.06% | 285 |
| Dec 16, 2025 | 219.88 | 222.20 | 216.19 | 217.00 | 217.00 | -1.39% | 302 |
| Dec 15, 2025 | 223.20 | 226.83 | 219.74 | 220.06 | 220.06 | -1.42% | 916 |
| Dec 12, 2025 | 224.70 | 226.69 | 214.50 | 223.24 | 223.24 | -3.06% | 976 |
| Dec 11, 2025 | 228.00 | 231.19 | 227.32 | 230.28 | 230.28 | 0.26% | 216 |
| Dec 10, 2025 | 232.00 | 234.00 | 228.00 | 229.69 | 229.69 | -1.29% | 237 |
| Dec 9, 2025 | 237.20 | 237.20 | 230.23 | 232.69 | 232.69 | -1.81% | 1,189 |
| Dec 8, 2025 | 239.20 | 240.52 | 232.23 | 236.99 | 236.98 | -2.08% | 514 |
| Dec 5, 2025 | 240.00 | 243.76 | 240.00 | 242.03 | 242.03 | -1.70% | 201 |
| Dec 4, 2025 | 241.00 | 246.42 | 241.00 | 246.22 | 246.22 | 2.40% | 127 |
| Dec 3, 2025 | 240.10 | 242.12 | 237.23 | 240.44 | 240.44 | 0.62% | 249 |
| Dec 2, 2025 | 240.59 | 243.55 | 238.69 | 238.97 | 238.97 | -1.13% | 124 |
| Dec 1, 2025 | 237.78 | 242.76 | 236.81 | 241.70 | 241.70 | 0.60% | 284 |
| Nov 28, 2025 | 243.42 | 244.38 | 240.25 | 240.25 | 240.25 | -0.97% | 307 |