Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 287.09
-3.01 (-1.04%)
At close: Jul 31, 2025
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 282.55 | 283.10 | 279.24 | 280.97 | 280.97 | -0.47% | 171 |
| Jun 17, 2025 | 284.01 | 284.01 | 279.13 | 282.31 | 282.31 | -0.69% | 247 |
| Jun 16, 2025 | 283.00 | 284.56 | 279.12 | 284.28 | 284.28 | 0.07% | 36 |
| Jun 13, 2025 | 278.27 | 286.00 | 277.90 | 284.08 | 284.08 | 0.99% | 78 |
| Jun 12, 2025 | 287.40 | 291.29 | 281.28 | 281.28 | 281.28 | -1.55% | 379 |
| Jun 11, 2025 | 284.70 | 287.42 | 282.96 | 285.71 | 285.71 | 0.41% | 129 |
| Jun 10, 2025 | 283.00 | 285.32 | 283.00 | 284.53 | 284.53 | -0.11% | 422 |
| Jun 9, 2025 | 286.60 | 286.65 | 277.35 | 284.85 | 284.85 | -1.36% | 233 |
| Jun 6, 2025 | 289.72 | 290.32 | 286.76 | 288.78 | 288.78 | -0.62% | 1,874 |
| Jun 5, 2025 | 284.91 | 290.58 | 284.32 | 290.58 | 290.58 | 1.99% | 205 |
| Jun 4, 2025 | 287.48 | 289.10 | 283.42 | 284.91 | 284.91 | 0.71% | 171 |
| Jun 3, 2025 | 278.00 | 285.00 | 276.45 | 282.90 | 282.90 | 1.59% | 4,336 |
| Jun 2, 2025 | 276.98 | 281.44 | 275.76 | 278.47 | 278.47 | 0.67% | 768 |
| May 30, 2025 | 273.75 | 283.39 | 271.60 | 276.63 | 276.63 | -1.45% | 1,248 |
| May 29, 2025 | 273.00 | 285.59 | 264.59 | 280.71 | 280.71 | 18.93% | 4,939 |
| May 28, 2025 | 245.00 | 246.00 | 235.50 | 236.03 | 236.03 | -1.06% | 282 |
| May 27, 2025 | 237.33 | 239.92 | 234.60 | 238.56 | 238.56 | 2.47% | 144 |
| May 23, 2025 | 233.12 | 234.56 | 232.15 | 232.80 | 232.80 | -1.09% | 275 |
| May 22, 2025 | 234.00 | 236.13 | 232.69 | 235.36 | 235.36 | 0.13% | 81 |
| May 21, 2025 | 239.17 | 241.67 | 234.81 | 235.05 | 235.05 | -2.22% | 281 |