Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 194.71
-4.28 (-2.15%)
Jul 17, 2026, 5:12 PM GMT
LON:0LO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 195.30 | 200.50 | 191.52 | 196.09 | 196.09 | -1.46% | 614 |
| Jul 16, 2026 | 193.48 | 200.26 | 193.48 | 198.99 | 198.99 | 2.53% | 3,152 |
| Jul 15, 2026 | 193.10 | 198.94 | 189.00 | 194.08 | 194.08 | -0.34% | 968 |
| Jul 14, 2026 | 195.82 | 196.80 | 187.51 | 194.74 | 194.74 | -1.42% | 2,196 |
| Jul 13, 2026 | 190.24 | 198.63 | 189.00 | 197.54 | 197.54 | 4.13% | 2,182 |
| Jul 10, 2026 | 190.78 | 195.00 | 187.73 | 189.71 | 189.71 | 0.36% | 1,558 |
| Jul 9, 2026 | 188.23 | 189.17 | 180.26 | 189.03 | 189.03 | -0.41% | 797 |
| Jul 8, 2026 | 192.15 | 196.00 | 185.00 | 189.81 | 189.81 | -2.24% | 2,690 |
| Jul 7, 2026 | 191.05 | 199.67 | 190.00 | 194.16 | 194.16 | 0.99% | 1,216 |
| Jul 6, 2026 | 195.00 | 195.00 | 187.58 | 192.27 | 192.27 | 0.69% | 1,884 |
| Jul 2, 2026 | 185.88 | 191.38 | 182.46 | 190.94 | 190.94 | 2.59% | 2,479 |
| Jul 1, 2026 | 177.45 | 189.01 | 177.00 | 186.12 | 186.12 | 5.90% | 1,395 |
| Jun 30, 2026 | 176.22 | 178.89 | 171.37 | 175.75 | 175.75 | 0.90% | 581 |
| Jun 29, 2026 | 170.79 | 178.52 | 169.70 | 174.19 | 174.19 | 2.84% | 2,124 |
| 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 |