Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
286.67
-4.68 (-1.61%)
At close: Oct 29, 2025, 4:00 PM EDT
286.67
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 293.38 | 293.38 | 283.41 | 284.84 | - | -2.23% | 678,773 |
| Oct 28, 2025 | 295.72 | 297.81 | 291.35 | 291.35 | 291.35 | -1.47% | 704,755 |
| Oct 27, 2025 | 295.06 | 296.15 | 293.04 | 295.69 | 295.69 | 0.91% | 682,366 |
| Oct 24, 2025 | 292.66 | 296.55 | 291.51 | 293.02 | 293.02 | 0.52% | 719,850 |
| Oct 23, 2025 | 287.73 | 291.78 | 286.56 | 291.50 | 291.50 | 0.54% | 727,405 |
| Oct 22, 2025 | 291.29 | 291.41 | 287.46 | 289.94 | 289.94 | 0.03% | 625,027 |
| Oct 21, 2025 | 285.67 | 292.17 | 284.06 | 289.84 | 289.84 | 1.37% | 709,505 |
| Oct 20, 2025 | 285.07 | 288.10 | 281.92 | 285.91 | 285.91 | 0.77% | 816,180 |
| Oct 17, 2025 | 291.19 | 292.24 | 278.67 | 283.73 | 283.73 | -3.07% | 1,582,814 |
| Oct 16, 2025 | 288.91 | 297.00 | 287.83 | 292.73 | 292.73 | 1.86% | 1,391,262 |
| Oct 15, 2025 | 288.53 | 291.71 | 286.40 | 287.38 | 287.38 | -0.09% | 1,075,853 |
| Oct 14, 2025 | 283.11 | 290.28 | 281.65 | 287.65 | 287.65 | 0.55% | 1,200,671 |
| Oct 13, 2025 | 288.09 | 289.00 | 285.63 | 286.09 | 286.09 | -0.17% | 747,377 |
| Oct 10, 2025 | 299.10 | 299.10 | 286.22 | 286.59 | 286.59 | -3.98% | 1,321,298 |
| Oct 9, 2025 | 302.25 | 303.39 | 296.89 | 298.47 | 298.47 | -1.10% | 855,236 |
| Oct 8, 2025 | 308.26 | 308.36 | 299.55 | 301.80 | 301.80 | -1.44% | 1,438,291 |
| Oct 7, 2025 | 306.82 | 310.50 | 302.25 | 306.22 | 306.22 | 2.16% | 1,862,403 |
| Oct 6, 2025 | 298.12 | 303.47 | 296.16 | 299.76 | 299.76 | 1.17% | 1,218,236 |
| Oct 3, 2025 | 300.80 | 302.00 | 294.18 | 296.28 | 296.28 | -1.50% | 1,845,695 |
| Oct 2, 2025 | 291.69 | 300.88 | 288.60 | 300.79 | 300.79 | 2.57% | 1,575,617 |
| Oct 1, 2025 | 294.43 | 297.79 | 287.88 | 293.26 | 293.26 | -1.56% | 979,309 |
| Sep 30, 2025 | 293.59 | 299.95 | 291.25 | 297.91 | 297.91 | 1.68% | 1,759,190 |
| Sep 29, 2025 | 290.59 | 295.16 | 285.96 | 293.00 | 293.00 | 0.94% | 1,220,494 |
| Sep 26, 2025 | 281.51 | 291.92 | 279.76 | 290.27 | 290.27 | 3.69% | 1,611,422 |
| Sep 25, 2025 | 277.00 | 281.19 | 272.26 | 279.93 | 279.93 | 0.72% | 972,420 |
| Sep 24, 2025 | 278.35 | 280.00 | 276.33 | 277.94 | 277.94 | -0.32% | 674,301 |
| Sep 23, 2025 | 279.90 | 282.72 | 278.65 | 278.84 | 278.84 | -0.81% | 729,312 |
| Sep 22, 2025 | 274.73 | 282.44 | 273.83 | 281.12 | 281.12 | 1.20% | 1,406,567 |
| Sep 19, 2025 | 279.73 | 280.10 | 275.97 | 277.79 | 277.79 | -0.46% | 2,339,581 |
| Sep 18, 2025 | 276.04 | 279.62 | 274.91 | 279.08 | 279.08 | 1.64% | 956,057 |
| Sep 17, 2025 | 274.28 | 275.59 | 272.20 | 274.58 | 274.58 | 0.26% | 1,248,779 |
| Sep 16, 2025 | 275.82 | 276.26 | 272.25 | 273.88 | 273.88 | -0.87% | 925,197 |
| Sep 15, 2025 | 276.94 | 279.96 | 275.02 | 276.27 | 276.27 | -0.06% | 994,975 |
| Sep 12, 2025 | 277.38 | 280.65 | 273.49 | 276.43 | 276.43 | -1.09% | 935,782 |
| Sep 11, 2025 | 276.81 | 282.13 | 276.00 | 279.47 | 279.47 | 1.77% | 1,432,359 |
| Sep 10, 2025 | 282.27 | 282.91 | 273.26 | 274.60 | 274.60 | -2.86% | 1,528,051 |
| Sep 9, 2025 | 282.35 | 283.29 | 276.77 | 282.68 | 282.68 | -0.04% | 1,046,569 |
| Sep 8, 2025 | 279.00 | 283.26 | 275.42 | 282.78 | 282.78 | 3.61% | 2,253,436 |
| Sep 5, 2025 | 271.59 | 274.01 | 270.38 | 272.93 | 272.93 | 1.06% | 1,440,201 |
| Sep 4, 2025 | 268.30 | 271.06 | 262.85 | 270.06 | 270.06 | -0.33% | 1,266,629 |
| Sep 3, 2025 | 271.32 | 271.91 | 268.00 | 270.95 | 270.95 | 0.36% | 1,314,658 |
| Sep 2, 2025 | 265.26 | 270.96 | 264.50 | 269.98 | 269.98 | 0.29% | 1,496,121 |
| Aug 29, 2025 | 272.56 | 275.16 | 266.33 | 269.20 | 269.20 | -1.15% | 1,999,864 |
| Aug 28, 2025 | 285.34 | 286.69 | 271.83 | 272.33 | 272.33 | -7.24% | 4,469,598 |
| Aug 27, 2025 | 289.70 | 296.02 | 288.15 | 293.59 | 293.59 | 2.46% | 2,672,020 |
| Aug 26, 2025 | 288.03 | 290.04 | 285.00 | 286.54 | 286.54 | 0.48% | 1,340,744 |
| Aug 25, 2025 | 291.16 | 292.42 | 285.00 | 285.18 | 285.18 | -1.95% | 1,270,221 |
| Aug 22, 2025 | 282.52 | 291.26 | 280.97 | 290.86 | 290.86 | 3.04% | 961,496 |
| Aug 21, 2025 | 281.98 | 284.58 | 280.79 | 282.28 | 282.28 | -0.61% | 1,063,527 |
| Aug 20, 2025 | 283.45 | 285.19 | 280.00 | 284.02 | 284.02 | -0.12% | 952,667 |