Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 268.58
-5.63 (-2.05%)
At close: Aug 29, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 273.90 | 274.98 | 268.58 | 268.58 | 268.58 | -2.05% | 1,173 |
| 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 |
| Jul 24, 2025 | 288.00 | 292.93 | 286.16 | 290.87 | 290.87 | 1.31% | 1,974 |
| Jul 23, 2025 | 285.20 | 289.00 | 282.41 | 287.11 | 287.11 | -0.12% | 269 |
| Jul 22, 2025 | 282.73 | 287.45 | 281.63 | 287.45 | 287.45 | 1.78% | 511 |
| Jul 21, 2025 | 283.10 | 286.10 | 281.77 | 282.42 | 282.42 | -0.45% | 752 |
| Jul 18, 2025 | 278.12 | 284.15 | 276.30 | 283.69 | 283.69 | 1.71% | 389 |
| Jul 17, 2025 | 282.47 | 282.47 | 278.68 | 278.93 | 278.93 | -0.67% | 192 |
| Jul 16, 2025 | 280.97 | 281.03 | 278.87 | 280.81 | 280.81 | -0.23% | 525 |
| Jul 15, 2025 | 282.72 | 283.00 | 279.57 | 281.47 | 281.47 | -0.65% | 51 |
| Jul 14, 2025 | 277.00 | 283.31 | 275.20 | 283.31 | 283.31 | 3.28% | 116 |
| Jul 11, 2025 | 282.53 | 282.53 | 271.41 | 274.32 | 274.32 | -3.35% | 344 |
| Jul 10, 2025 | 285.84 | 286.44 | 283.30 | 283.83 | 283.83 | 0.51% | 241 |
| Jul 9, 2025 | 281.65 | 282.65 | 279.82 | 282.39 | 282.39 | 1.78% | 188 |
| Jul 8, 2025 | 279.60 | 284.31 | 276.31 | 277.45 | 277.45 | -1.96% | 498 |
| Jul 7, 2025 | 289.40 | 289.40 | 281.41 | 283.01 | 283.01 | -0.73% | 564 |
| Jul 3, 2025 | 273.15 | 285.09 | 273.15 | 285.09 | 285.09 | 1.06% | 778 |
| Jul 2, 2025 | 280.12 | 283.11 | 280.12 | 282.11 | 282.11 | -0.29% | 156 |
| Jul 1, 2025 | 287.76 | 290.75 | 278.55 | 282.94 | 282.94 | -0.90% | 1,437 |
| Jun 30, 2025 | 290.00 | 291.50 | 282.95 | 285.52 | 285.52 | 0.78% | 841 |
| Jun 27, 2025 | 288.00 | 288.00 | 279.12 | 283.31 | 283.31 | 1.19% | 1,054 |
| Jun 26, 2025 | 280.18 | 283.10 | 279.18 | 279.98 | 279.98 | 0.12% | 337 |
| Jun 25, 2025 | 281.07 | 283.82 | 279.64 | 279.64 | 279.64 | -0.98% | 670 |
| Jun 24, 2025 | 284.14 | 284.46 | 279.95 | 282.40 | 282.40 | 0.01% | 325 |
| Jun 23, 2025 | 279.00 | 282.67 | 276.33 | 282.37 | 282.37 | 2.73% | 289 |
| Jun 20, 2025 | 285.00 | 285.00 | 274.87 | 274.87 | 274.87 | -2.17% | 617 |