Skip to main content
Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
216.58
+2.04 (0.95%)
Nov 22, 2024, 4:00 PM EST - Market closed

Veeva Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024215.50217.25212.88216.58216.580.95%986,520
Nov 21, 2024210.32216.07209.60214.54214.541.86%909,521
Nov 20, 2024211.10211.33207.54210.63210.630.35%1,187,607
Nov 19, 2024212.00213.69209.79209.89209.89-1.77%1,881,232
Nov 18, 2024214.00216.18212.23213.68213.680.15%1,016,984
Nov 15, 2024227.41227.41213.14213.36213.36-7.12%1,860,003
Nov 14, 2024233.20238.17229.43229.71229.71-1.49%1,017,258
Nov 13, 2024235.95237.58233.01233.19233.19-1.41%650,376
Nov 12, 2024234.70238.05232.78236.52236.52-0.15%759,038
Nov 11, 2024236.00237.70231.11236.87236.870.80%1,320,274
Nov 8, 2024233.01240.68230.12235.00235.005.20%2,472,493
Nov 7, 2024216.71225.64215.91223.39223.393.21%1,215,049
Nov 6, 2024219.65219.76214.41216.45216.451.79%856,448
Nov 5, 2024212.92215.45212.26212.65212.650.06%697,843
Nov 4, 2024211.94214.30210.69212.53212.53-0.12%641,768
Nov 1, 2024209.62213.31208.33212.78212.781.89%576,614
Oct 31, 2024212.41213.17208.32208.83208.83-2.75%887,712
Oct 30, 2024212.97216.34212.87214.74214.740.42%540,947
Oct 29, 2024211.63215.83211.18213.85213.850.81%523,685
Oct 28, 2024213.09214.42211.15212.13212.13-0.05%476,894
Oct 25, 2024213.00214.69211.28212.23212.23-0.18%553,735
Oct 24, 2024216.79219.60212.49212.61212.61-2.35%779,741
Oct 23, 2024218.89220.19217.13217.73217.73-0.83%660,910
Oct 22, 2024220.92221.16217.08219.55219.55-1.06%812,403
Oct 21, 2024219.53222.29217.81221.90221.900.26%715,008
Oct 18, 2024220.00223.29217.66221.32221.321.98%1,380,737
Oct 17, 2024216.52217.33213.71217.02217.02-0.14%791,863
Oct 16, 2024211.30218.66211.30217.33217.333.49%948,704
Oct 15, 2024210.04211.22209.01210.00210.00-0.20%538,149
Oct 14, 2024211.85212.52209.41210.42210.42-0.43%650,934
Oct 11, 2024211.05212.87210.28211.32211.320.57%797,108
Oct 10, 2024205.38210.63205.38210.13210.131.59%734,328
Oct 9, 2024204.78207.66204.78206.84206.841.17%548,231
Oct 8, 2024203.78205.82203.50204.44204.441.30%652,385
Oct 7, 2024203.42203.69200.30201.81201.81-1.40%640,272
Oct 4, 2024206.46206.46203.66204.67204.670.07%467,992
Oct 3, 2024207.18207.53203.82204.53204.53-1.44%543,789
Oct 2, 2024207.20207.93205.78207.52207.52-0.05%704,341
Oct 1, 2024210.11210.11206.16207.62207.62-1.07%668,267
Sep 30, 2024210.65211.44208.61209.87209.87-0.46%640,750
Sep 27, 2024210.08211.26208.54210.85210.850.68%724,246
Sep 26, 2024206.70209.78206.02209.43209.432.10%872,135
Sep 25, 2024208.99210.07204.92205.13205.13-1.34%787,840
Sep 24, 2024210.88211.70207.13207.91207.91-1.48%1,060,797
Sep 23, 2024215.57215.57210.65211.04211.04-1.79%960,724
Sep 20, 2024213.84214.88211.56214.88214.880.23%1,336,601
Sep 19, 2024219.08219.81213.76214.39214.39-0.51%1,272,456
Sep 18, 2024215.12217.20213.19215.48215.480.32%894,418
Sep 17, 2024217.80218.98214.50214.80214.80-1.03%1,030,150
Sep 16, 2024218.06218.36213.34217.03217.03-0.42%1,074,940
Sep 13, 2024220.31221.12216.43217.95217.95-0.90%873,239
Sep 12, 2024223.95226.47218.87219.94219.94-1.77%1,008,976
Sep 11, 2024221.31224.49218.01223.90223.900.91%1,307,406
Sep 10, 2024222.70224.00220.90221.89221.89-0.31%1,067,349
Sep 9, 2024216.21222.80215.38222.59222.593.10%1,328,227
Sep 6, 2024217.29217.67213.16215.89215.890.27%775,935
Sep 5, 2024215.84216.21212.47215.31215.31-0.70%924,725
Sep 4, 2024214.30218.00212.92216.83216.830.51%766,588
Sep 3, 2024215.80219.25214.16215.74215.74-0.32%1,047,258
Aug 30, 2024218.00219.85214.71216.44216.44-0.27%1,887,412
Aug 29, 2024214.19224.71211.74217.02217.028.86%1,998,998
Aug 28, 2024199.86200.94198.12199.35199.35-0.45%1,184,137
Aug 27, 2024197.68200.30197.01200.25200.250.71%845,489
Aug 26, 2024199.59201.73198.70198.83198.83-0.21%719,306
Aug 23, 2024198.19200.86196.10199.25199.251.11%871,906
Aug 22, 2024202.21202.87196.71197.06197.06-2.17%675,280
Aug 21, 2024194.10201.76194.00201.44201.444.01%1,135,089
Aug 20, 2024194.11194.32192.73193.67193.67-0.31%431,317
Aug 19, 2024193.11194.37192.51194.28194.280.92%651,911
Aug 16, 2024192.28194.00190.69192.50192.50-0.19%641,758
Aug 15, 2024190.43193.34190.38192.86192.862.48%541,106
Aug 14, 2024190.32190.97187.66188.20188.20-1.11%547,424
Aug 13, 2024186.42191.30185.51190.32190.322.64%505,000
Aug 12, 2024187.00188.53184.39185.42185.42-0.77%429,858
Aug 9, 2024185.87187.96185.21186.85186.850.75%421,794
Aug 8, 2024184.08186.20183.70185.46185.461.76%766,906
Aug 7, 2024187.98189.25182.21182.25182.25-1.74%740,297
Aug 6, 2024186.66189.24184.26185.47185.47-794,978
Aug 5, 2024178.53187.12177.41185.47185.470.18%1,112,964
Aug 2, 2024186.45186.45180.46185.14185.14-2.11%743,735
Aug 1, 2024192.19194.29188.07189.14189.14-1.45%696,514
Jul 31, 2024195.00196.51191.28191.93191.93-0.88%1,084,451
Jul 30, 2024192.23194.71191.50193.63193.631.02%913,025
Jul 29, 2024192.47192.75189.95191.67191.67-0.39%628,200
Jul 26, 2024188.19193.54186.33192.43192.433.15%1,058,510
Jul 25, 2024184.24189.93184.17186.55186.551.25%1,106,255
Jul 24, 2024186.12186.88183.64184.25184.25-1.32%939,732
Jul 23, 2024186.95189.52185.29186.72186.72-0.15%1,019,178
Jul 22, 2024184.44187.44181.90187.00187.002.05%984,964
Jul 19, 2024181.11183.55179.25183.25183.251.56%1,046,449
Jul 18, 2024182.25183.83179.86180.43180.43-0.82%738,688
Jul 17, 2024185.69185.74180.95181.93181.93-2.79%1,098,045
Jul 16, 2024186.12188.01186.03187.16187.160.76%771,256
Jul 15, 2024186.71187.99185.30185.74185.74-1.16%678,912
Jul 12, 2024186.21190.11185.95187.92187.921.04%851,059
Jul 11, 2024183.88186.80182.99185.98185.982.18%913,958
Jul 10, 2024181.77182.81179.51182.02182.02-0.12%928,856
Jul 9, 2024183.00183.50179.86182.23182.23-0.36%722,868
Jul 8, 2024183.00183.83181.18182.89182.89-0.31%788,249
Jul 5, 2024181.00183.90180.01183.46183.461.17%743,829