Veeva Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	186.51	187.00	184.13	184.80	-	-0.60%	78,796
Mar 3, 2026	178.36	186.90	176.77	185.91	185.91	2.46%	2,217,970
Mar 2, 2026	180.15	185.02	178.58	181.45	181.45	-0.31%	2,355,345
Feb 27, 2026	179.00	183.09	177.00	182.01	182.01	-0.46%	2,514,595
Feb 26, 2026	176.41	184.05	176.00	182.86	182.86	3.63%	2,036,804
Feb 25, 2026	175.32	177.94	172.00	176.46	176.46	0.38%	1,752,603
Feb 24, 2026	174.01	178.66	172.80	175.79	175.79	2.10%	2,057,856
Feb 23, 2026	177.98	179.28	171.71	172.17	172.17	-4.51%	2,483,341
Feb 20, 2026	182.40	186.48	180.13	180.31	180.31	-1.24%	1,662,983
Feb 19, 2026	181.00	182.77	178.24	182.57	182.57	0.73%	2,070,178
Feb 18, 2026	176.57	181.54	174.80	181.25	181.25	2.51%	1,748,443
Feb 17, 2026	178.30	181.55	172.42	176.82	176.82	1.56%	2,121,352
Feb 13, 2026	173.95	177.14	173.01	174.11	174.11	1.23%	2,192,338
Feb 12, 2026	179.86	179.99	168.14	171.99	171.99	-2.85%	3,151,513
Feb 11, 2026	186.00	186.00	175.13	177.04	177.04	-5.32%	4,281,220
Feb 10, 2026	186.95	190.67	185.63	186.99	186.99	1.29%	1,976,726
Feb 9, 2026	183.89	185.90	180.32	184.61	184.61	0.52%	2,176,794
Feb 6, 2026	183.07	185.37	177.88	183.65	183.65	-0.11%	2,841,571
Feb 5, 2026	190.12	193.69	182.87	183.85	183.85	-3.59%	2,568,737
Feb 4, 2026	188.00	193.29	184.55	190.69	190.69	-0.06%	3,809,433
Feb 3, 2026	200.27	201.15	186.40	190.80	190.80	-6.17%	4,590,564
Feb 2, 2026	202.91	204.60	200.24	203.35	203.35	-0.28%	1,910,217
Jan 30, 2026	210.00	211.66	203.55	203.92	203.92	-2.89%	3,080,534
Jan 29, 2026	213.21	214.50	206.00	209.98	209.98	-3.67%	1,841,272
Jan 28, 2026	218.98	220.50	216.44	217.99	217.99	0.06%	1,811,803
Jan 27, 2026	224.22	225.35	215.27	217.87	217.87	-2.81%	1,513,803
Jan 26, 2026	222.06	225.56	221.90	224.18	224.18	0.98%	1,010,852
Jan 23, 2026	224.09	227.37	221.43	222.00	222.00	-1.46%	1,174,665
Jan 22, 2026	222.75	226.17	221.63	225.28	225.28	2.53%	1,461,858
Jan 21, 2026	217.36	220.89	216.27	219.73	219.73	1.60%	2,031,670
Jan 20, 2026	219.00	224.64	215.55	216.26	216.26	-2.68%	1,633,053
Jan 16, 2026	222.00	226.64	218.65	222.21	222.21	1.49%	2,618,973
Jan 15, 2026	221.86	222.73	217.18	218.95	218.95	0.04%	2,675,511
Jan 14, 2026	228.18	229.32	216.43	218.86	218.86	-4.21%	2,170,479
Jan 13, 2026	231.43	232.46	227.00	228.49	228.49	-2.02%	1,448,235
Jan 12, 2026	239.63	240.20	231.91	233.21	233.21	-2.88%	1,468,259
Jan 9, 2026	243.37	245.49	240.00	240.12	240.12	-0.43%	1,589,625
Jan 8, 2026	241.50	245.03	238.46	241.16	241.16	0.76%	1,931,657
Jan 7, 2026	240.01	241.50	236.13	239.35	239.35	0.62%	1,426,222
Jan 6, 2026	227.26	238.55	226.55	237.87	237.87	7.48%	3,033,456
Jan 5, 2026	219.50	223.82	217.88	221.32	221.32	0.83%	1,575,655
Jan 2, 2026	223.41	224.63	218.59	219.49	219.49	-1.68%	1,077,485
Dec 31, 2025	224.00	225.13	223.00	223.23	223.23	-0.63%	697,294
Dec 30, 2025	224.48	225.67	223.41	224.64	224.64	-0.17%	727,584
Dec 29, 2025	224.65	226.50	223.40	225.02	225.02	0.16%	832,366
Dec 26, 2025	223.80	226.36	223.60	224.65	224.65	0.67%	757,363
Dec 24, 2025	223.75	224.77	222.39	223.15	223.15	-0.49%	381,900
Dec 23, 2025	222.83	224.63	221.42	224.26	224.26	0.40%	1,000,833
Dec 22, 2025	224.15	225.78	222.38	223.36	223.36	0.68%	1,267,099
Dec 19, 2025	218.87	225.00	218.27	221.86	221.86	1.72%	2,191,884