Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
213.20
+0.42 (0.20%)
Nov 4, 2024, 1:03 PM EST - Market open
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 209.62 | 213.31 | 208.33 | 212.78 | 212.78 | 1.89% | 576,614 |
| Oct 31, 2024 | 212.41 | 213.17 | 208.32 | 208.83 | 208.83 | -2.75% | 887,712 |
| Oct 30, 2024 | 212.97 | 216.34 | 212.87 | 214.74 | 214.74 | 0.42% | 540,947 |
| Oct 29, 2024 | 211.63 | 215.83 | 211.18 | 213.85 | 213.85 | 0.81% | 523,685 |
| Oct 28, 2024 | 213.09 | 214.42 | 211.15 | 212.13 | 212.13 | -0.05% | 476,894 |
| Oct 25, 2024 | 213.00 | 214.69 | 211.28 | 212.23 | 212.23 | -0.18% | 553,735 |
| Oct 24, 2024 | 216.79 | 219.60 | 212.49 | 212.61 | 212.61 | -2.35% | 779,741 |
| Oct 23, 2024 | 218.89 | 220.19 | 217.13 | 217.73 | 217.73 | -0.83% | 660,910 |
| Oct 22, 2024 | 220.92 | 221.16 | 217.08 | 219.55 | 219.55 | -1.06% | 812,403 |
| Oct 21, 2024 | 219.53 | 222.29 | 217.81 | 221.90 | 221.90 | 0.26% | 715,008 |
| Oct 18, 2024 | 220.00 | 223.29 | 217.66 | 221.32 | 221.32 | 1.98% | 1,380,737 |
| Oct 17, 2024 | 216.52 | 217.33 | 213.71 | 217.02 | 217.02 | -0.14% | 791,863 |
| Oct 16, 2024 | 211.30 | 218.66 | 211.30 | 217.33 | 217.33 | 3.49% | 948,704 |
| Oct 15, 2024 | 210.04 | 211.22 | 209.01 | 210.00 | 210.00 | -0.20% | 538,149 |
| Oct 14, 2024 | 211.85 | 212.52 | 209.41 | 210.42 | 210.42 | -0.43% | 650,934 |
| Oct 11, 2024 | 211.05 | 212.87 | 210.28 | 211.32 | 211.32 | 0.57% | 797,108 |
| Oct 10, 2024 | 205.38 | 210.63 | 205.38 | 210.13 | 210.13 | 1.59% | 734,328 |
| Oct 9, 2024 | 204.78 | 207.66 | 204.78 | 206.84 | 206.84 | 1.17% | 548,231 |
| Oct 8, 2024 | 203.78 | 205.82 | 203.50 | 204.44 | 204.44 | 1.30% | 652,385 |
| Oct 7, 2024 | 203.42 | 203.69 | 200.30 | 201.81 | 201.81 | -1.40% | 640,272 |
| Oct 4, 2024 | 206.46 | 206.46 | 203.66 | 204.67 | 204.67 | 0.07% | 467,992 |
| Oct 3, 2024 | 207.18 | 207.53 | 203.82 | 204.53 | 204.53 | -1.44% | 543,789 |
| Oct 2, 2024 | 207.20 | 207.93 | 205.78 | 207.52 | 207.52 | -0.05% | 704,341 |
| Oct 1, 2024 | 210.11 | 210.11 | 206.16 | 207.62 | 207.62 | -1.07% | 668,267 |
| Sep 30, 2024 | 210.65 | 211.44 | 208.61 | 209.87 | 209.87 | -0.46% | 640,750 |
| Sep 27, 2024 | 210.08 | 211.26 | 208.54 | 210.85 | 210.85 | 0.68% | 724,246 |
| Sep 26, 2024 | 206.70 | 209.78 | 206.02 | 209.43 | 209.43 | 2.10% | 872,135 |
| Sep 25, 2024 | 208.99 | 210.07 | 204.92 | 205.13 | 205.13 | -1.34% | 787,840 |
| Sep 24, 2024 | 210.88 | 211.70 | 207.13 | 207.91 | 207.91 | -1.48% | 1,060,797 |
| Sep 23, 2024 | 215.57 | 215.57 | 210.65 | 211.04 | 211.04 | -1.79% | 960,724 |
| Sep 20, 2024 | 213.84 | 214.88 | 211.56 | 214.88 | 214.88 | 0.23% | 1,336,601 |
| Sep 19, 2024 | 219.08 | 219.81 | 213.76 | 214.39 | 214.39 | -0.51% | 1,272,456 |
| Sep 18, 2024 | 215.12 | 217.20 | 213.19 | 215.48 | 215.48 | 0.32% | 894,418 |
| Sep 17, 2024 | 217.80 | 218.98 | 214.50 | 214.80 | 214.80 | -1.03% | 1,030,150 |
| Sep 16, 2024 | 218.06 | 218.36 | 213.34 | 217.03 | 217.03 | -0.42% | 1,074,940 |
| Sep 13, 2024 | 220.31 | 221.12 | 216.43 | 217.95 | 217.95 | -0.90% | 873,239 |
| Sep 12, 2024 | 223.95 | 226.47 | 218.87 | 219.94 | 219.94 | -1.77% | 1,008,976 |
| Sep 11, 2024 | 221.31 | 224.49 | 218.01 | 223.90 | 223.90 | 0.91% | 1,307,406 |
| Sep 10, 2024 | 222.70 | 224.00 | 220.90 | 221.89 | 221.89 | -0.31% | 1,067,349 |
| Sep 9, 2024 | 216.21 | 222.80 | 215.38 | 222.59 | 222.59 | 3.10% | 1,328,227 |
| Sep 6, 2024 | 217.29 | 217.67 | 213.16 | 215.89 | 215.89 | 0.27% | 775,935 |
| Sep 5, 2024 | 215.84 | 216.21 | 212.47 | 215.31 | 215.31 | -0.70% | 924,725 |
| Sep 4, 2024 | 214.30 | 218.00 | 212.92 | 216.83 | 216.83 | 0.51% | 766,588 |
| Sep 3, 2024 | 215.80 | 219.25 | 214.16 | 215.74 | 215.74 | -0.32% | 1,047,258 |
| Aug 30, 2024 | 218.00 | 219.85 | 214.71 | 216.44 | 216.44 | -0.27% | 1,887,412 |
| Aug 29, 2024 | 214.19 | 224.71 | 211.74 | 217.02 | 217.02 | 8.86% | 1,998,998 |
| Aug 28, 2024 | 199.86 | 200.94 | 198.12 | 199.35 | 199.35 | -0.45% | 1,184,137 |
| Aug 27, 2024 | 197.68 | 200.30 | 197.01 | 200.25 | 200.25 | 0.71% | 845,489 |
| Aug 26, 2024 | 199.59 | 201.73 | 198.70 | 198.83 | 198.83 | -0.21% | 719,306 |
| Aug 23, 2024 | 198.19 | 200.86 | 196.10 | 199.25 | 199.25 | 1.11% | 871,906 |
| Aug 22, 2024 | 202.21 | 202.87 | 196.71 | 197.06 | 197.06 | -2.17% | 675,280 |
| Aug 21, 2024 | 194.10 | 201.76 | 194.00 | 201.44 | 201.44 | 4.01% | 1,135,089 |
| Aug 20, 2024 | 194.11 | 194.32 | 192.73 | 193.67 | 193.67 | -0.31% | 431,317 |
| Aug 19, 2024 | 193.11 | 194.37 | 192.51 | 194.28 | 194.28 | 0.92% | 651,911 |
| Aug 16, 2024 | 192.28 | 194.00 | 190.69 | 192.50 | 192.50 | -0.19% | 641,758 |
| Aug 15, 2024 | 190.43 | 193.34 | 190.38 | 192.86 | 192.86 | 2.48% | 541,106 |
| Aug 14, 2024 | 190.32 | 190.97 | 187.66 | 188.20 | 188.20 | -1.11% | 547,424 |
| Aug 13, 2024 | 186.42 | 191.30 | 185.51 | 190.32 | 190.32 | 2.64% | 505,000 |
| Aug 12, 2024 | 187.00 | 188.53 | 184.39 | 185.42 | 185.42 | -0.77% | 429,858 |
| Aug 9, 2024 | 185.87 | 187.96 | 185.21 | 186.85 | 186.85 | 0.75% | 421,794 |
| Aug 8, 2024 | 184.08 | 186.20 | 183.70 | 185.46 | 185.46 | 1.76% | 766,906 |
| Aug 7, 2024 | 187.98 | 189.25 | 182.21 | 182.25 | 182.25 | -1.74% | 740,297 |
| Aug 6, 2024 | 186.66 | 189.24 | 184.26 | 185.47 | 185.47 | - | 794,978 |
| Aug 5, 2024 | 178.53 | 187.12 | 177.41 | 185.47 | 185.47 | 0.18% | 1,112,964 |
| Aug 2, 2024 | 186.45 | 186.45 | 180.46 | 185.14 | 185.14 | -2.11% | 743,735 |
| Aug 1, 2024 | 192.19 | 194.29 | 188.07 | 189.14 | 189.14 | -1.45% | 696,514 |
| Jul 31, 2024 | 195.00 | 196.51 | 191.28 | 191.93 | 191.93 | -0.88% | 1,084,451 |
| Jul 30, 2024 | 192.23 | 194.71 | 191.50 | 193.63 | 193.63 | 1.02% | 913,025 |
| Jul 29, 2024 | 192.47 | 192.75 | 189.95 | 191.67 | 191.67 | -0.39% | 628,200 |
| Jul 26, 2024 | 188.19 | 193.54 | 186.33 | 192.43 | 192.43 | 3.15% | 1,058,510 |
| Jul 25, 2024 | 184.24 | 189.93 | 184.17 | 186.55 | 186.55 | 1.25% | 1,106,255 |
| Jul 24, 2024 | 186.12 | 186.88 | 183.64 | 184.25 | 184.25 | -1.32% | 939,732 |
| Jul 23, 2024 | 186.95 | 189.52 | 185.29 | 186.72 | 186.72 | -0.15% | 1,019,178 |
| Jul 22, 2024 | 184.44 | 187.44 | 181.90 | 187.00 | 187.00 | 2.05% | 984,964 |
| Jul 19, 2024 | 181.11 | 183.55 | 179.25 | 183.25 | 183.25 | 1.56% | 1,046,449 |
| Jul 18, 2024 | 182.25 | 183.83 | 179.86 | 180.43 | 180.43 | -0.82% | 738,688 |
| Jul 17, 2024 | 185.69 | 185.74 | 180.95 | 181.93 | 181.93 | -2.79% | 1,098,045 |
| Jul 16, 2024 | 186.12 | 188.01 | 186.03 | 187.16 | 187.16 | 0.76% | 771,256 |
| Jul 15, 2024 | 186.71 | 187.99 | 185.30 | 185.74 | 185.74 | -1.16% | 678,912 |
| Jul 12, 2024 | 186.21 | 190.11 | 185.95 | 187.92 | 187.92 | 1.04% | 851,059 |
| Jul 11, 2024 | 183.88 | 186.80 | 182.99 | 185.98 | 185.98 | 2.18% | 913,958 |
| Jul 10, 2024 | 181.77 | 182.81 | 179.51 | 182.02 | 182.02 | -0.12% | 928,856 |
| Jul 9, 2024 | 183.00 | 183.50 | 179.86 | 182.23 | 182.23 | -0.36% | 722,868 |
| Jul 8, 2024 | 183.00 | 183.83 | 181.18 | 182.89 | 182.89 | -0.31% | 788,249 |
| Jul 5, 2024 | 181.00 | 183.90 | 180.01 | 183.46 | 183.46 | 1.17% | 743,829 |
| Jul 3, 2024 | 182.82 | 183.07 | 181.21 | 181.33 | 181.33 | -0.83% | 599,443 |
| Jul 2, 2024 | 181.71 | 183.50 | 181.57 | 182.85 | 182.85 | 0.65% | 710,833 |
| Jul 1, 2024 | 182.97 | 184.42 | 181.31 | 181.67 | 181.67 | -0.73% | 960,798 |
| Jun 28, 2024 | 185.67 | 187.17 | 182.69 | 183.01 | 183.01 | -1.16% | 1,424,589 |
| Jun 27, 2024 | 182.93 | 186.44 | 181.66 | 185.15 | 185.15 | 0.48% | 1,079,925 |
| Jun 26, 2024 | 187.80 | 187.92 | 183.93 | 184.27 | 184.27 | -1.02% | 806,339 |
| Jun 25, 2024 | 186.44 | 186.95 | 184.00 | 186.17 | 186.17 | -0.28% | 873,366 |
| Jun 24, 2024 | 184.68 | 187.50 | 184.68 | 186.70 | 186.70 | 0.98% | 813,609 |
| Jun 21, 2024 | 184.11 | 187.15 | 183.21 | 184.88 | 184.88 | 0.59% | 1,518,328 |
| Jun 20, 2024 | 178.93 | 184.51 | 176.56 | 183.80 | 183.80 | 2.83% | 1,186,059 |
| Jun 18, 2024 | 179.36 | 180.72 | 176.41 | 178.74 | 178.74 | -0.56% | 1,192,620 |
| Jun 17, 2024 | 183.36 | 183.85 | 177.68 | 179.75 | 179.75 | -2.68% | 1,224,434 |
| Jun 14, 2024 | 185.17 | 186.58 | 182.98 | 184.70 | 184.70 | -0.58% | 712,346 |
| Jun 13, 2024 | 189.26 | 191.51 | 185.05 | 185.77 | 185.77 | -1.66% | 1,061,114 |
| Jun 12, 2024 | 190.73 | 192.96 | 188.35 | 188.91 | 188.91 | 0.48% | 1,262,327 |