Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 169.45
+9.30 (5.81%)
Jun 26, 2026, 5:11 PM GMT
LON:0LO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 159.00 | 170.42 | 158.05 | 169.38 | 169.38 | 5.76% | 2,009 |
| Jun 25, 2026 | 160.28 | 162.99 | 157.96 | 160.15 | 160.15 | -1.92% | 1,282 |
| Jun 24, 2026 | 157.78 | 165.80 | 157.11 | 163.29 | 163.29 | 2.29% | 1,387 |
| Jun 23, 2026 | 151.78 | 160.72 | 151.09 | 159.64 | 159.64 | 4.37% | 5,637 |
| Jun 22, 2026 | 153.97 | 158.08 | 151.30 | 152.96 | 152.96 | -0.37% | 3,721 |
| Jun 18, 2026 | 157.17 | 158.80 | 150.29 | 153.52 | 153.52 | -2.72% | 1,446 |
| Jun 17, 2026 | 163.85 | 165.00 | 156.59 | 157.81 | 157.81 | -1.82% | 3,164 |
| Jun 16, 2026 | 165.00 | 165.00 | 158.91 | 160.74 | 160.74 | -1.14% | 1,214 |
| Jun 15, 2026 | 162.60 | 166.85 | 160.00 | 162.59 | 162.59 | 2.26% | 2,446 |
| Jun 12, 2026 | 162.84 | 165.00 | 156.44 | 158.99 | 158.99 | -2.73% | 1,286 |
| Jun 11, 2026 | 163.62 | 167.86 | 161.25 | 163.46 | 163.46 | -1.51% | 1,385 |
| Jun 10, 2026 | 167.40 | 170.87 | 163.00 | 165.96 | 165.96 | -0.57% | 3,550 |
| Jun 9, 2026 | 167.00 | 172.45 | 163.19 | 166.91 | 166.91 | -0.99% | 1,037 |
| Jun 8, 2026 | 172.25 | 174.00 | 167.61 | 168.58 | 168.58 | -3.56% | 1,026 |
| Jun 5, 2026 | 179.00 | 182.49 | 172.00 | 174.80 | 174.80 | -2.13% | 1,690 |
| Jun 4, 2026 | 172.79 | 186.00 | 167.00 | 178.60 | 178.60 | 0.98% | 3,879 |
| Jun 3, 2026 | 184.88 | 187.56 | 174.00 | 176.87 | 176.87 | -1.96% | 7,157 |
| Jun 2, 2026 | 188.00 | 191.99 | 179.24 | 180.41 | 180.41 | -3.62% | 6,015 |
| Jun 1, 2026 | 176.24 | 191.96 | 175.00 | 187.19 | 187.19 | 6.55% | 7,513 |
| May 29, 2026 | 166.03 | 177.16 | 165.00 | 175.69 | 175.69 | 6.68% | 12,509 |
| May 28, 2026 | 159.02 | 165.35 | 158.34 | 164.68 | 164.68 | 3.60% | 3,286 |
| May 27, 2026 | 158.43 | 164.62 | 154.69 | 158.96 | 158.96 | 0.16% | 2,638 |
| May 26, 2026 | 160.92 | 165.95 | 155.00 | 158.70 | 158.70 | -0.79% | 3,751 |
| May 22, 2026 | 160.01 | 162.25 | 158.00 | 159.96 | 159.96 | -0.14% | 1,685 |
| May 21, 2026 | 164.19 | 165.24 | 158.00 | 160.19 | 160.19 | -1.77% | 3,770 |
| May 20, 2026 | 163.50 | 165.49 | 157.35 | 163.07 | 163.07 | -0.34% | 1,332 |
| May 19, 2026 | 165.32 | 170.00 | 163.63 | 163.63 | 163.63 | -0.65% | 2,710 |
| May 18, 2026 | 160.52 | 165.22 | 157.50 | 164.70 | 164.70 | 3.28% | 4,033 |
| May 15, 2026 | 155.50 | 161.23 | 155.50 | 159.47 | 159.47 | 2.01% | 1,559 |
| May 14, 2026 | 158.43 | 159.28 | 152.73 | 156.33 | 156.33 | 0.31% | 575 |
| May 13, 2026 | 164.26 | 164.26 | 153.96 | 155.85 | 155.85 | -3.22% | 1,578 |
| May 12, 2026 | 160.93 | 163.02 | 158.00 | 161.04 | 161.04 | 1.20% | 1,694 |
| May 11, 2026 | 166.46 | 168.00 | 158.12 | 159.13 | 159.13 | -4.08% | 1,958 |
| May 8, 2026 | 169.00 | 172.00 | 163.00 | 165.90 | 165.90 | -2.16% | 1,984 |
| May 7, 2026 | 168.30 | 173.47 | 167.60 | 169.57 | 169.57 | 0.06% | 3,977 |
| May 6, 2026 | 170.88 | 173.34 | 168.51 | 169.47 | 169.47 | -1.76% | 2,023 |
| May 5, 2026 | 171.10 | 173.49 | 167.42 | 172.50 | 172.50 | 0.71% | 2,346 |
| May 4, 2026 | 175.61 | 175.61 | 168.95 | 171.29 | 171.29 | -1.43% | 1,732 |
| May 1, 2026 | 171.99 | 175.84 | 170.00 | 173.78 | 173.78 | 11.55% | 3,790 |
| Apr 30, 2026 | 159.00 | 159.63 | 153.00 | 155.78 | 155.78 | -0.61% | 1,103 |
| Apr 29, 2026 | 159.00 | 163.18 | 155.37 | 156.74 | 156.73 | -1.42% | 549 |
| Apr 28, 2026 | 161.24 | 164.33 | 159.00 | 159.00 | 159.00 | -1.53% | 1,017 |
| Apr 27, 2026 | 162.01 | 164.22 | 158.00 | 161.47 | 161.47 | 1.35% | 1,665 |
| Apr 24, 2026 | 158.19 | 159.33 | 155.97 | 159.31 | 159.31 | 3.15% | 1,564 |
| Apr 23, 2026 | 159.50 | 162.50 | 152.49 | 154.44 | 154.44 | -5.25% | 1,666 |
| Apr 22, 2026 | 170.80 | 171.00 | 162.98 | 162.99 | 162.99 | -2.88% | 3,301 |
| Apr 21, 2026 | 170.43 | 172.43 | 166.51 | 167.83 | 167.83 | -0.56% | 6,835 |
| Apr 20, 2026 | 167.31 | 171.50 | 163.00 | 168.78 | 168.78 | 1.47% | 1,509 |
| Apr 17, 2026 | 168.20 | 174.74 | 166.34 | 166.34 | 166.34 | -1.14% | 5,908 |
| Apr 16, 2026 | 170.00 | 174.98 | 167.66 | 168.25 | 168.25 | 0.56% | 2,742 |