Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
283.41
+2.22 (0.79%)
At close: Jun 27, 2025, 4:00 PM
287.25
+3.84 (1.35%)
After-hours: Jun 27, 2025, 7:53 PM EDT
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 281.19 | 285.62 | 279.60 | 283.41 | 283.41 | 0.79% | 1,606,026 |
| Jun 26, 2025 | 281.78 | 283.27 | 278.65 | 281.19 | 281.19 | 0.60% | 1,231,838 |
| Jun 25, 2025 | 281.07 | 283.81 | 279.28 | 279.50 | 279.50 | -0.76% | 784,556 |
| Jun 24, 2025 | 281.85 | 282.87 | 279.81 | 281.63 | 281.63 | 0.47% | 886,584 |
| Jun 23, 2025 | 279.00 | 282.79 | 276.91 | 280.30 | 280.30 | 0.08% | 869,078 |
| Jun 20, 2025 | 281.43 | 284.03 | 274.93 | 280.08 | 280.08 | -0.48% | 3,112,098 |
| Jun 18, 2025 | 282.55 | 282.55 | 278.78 | 281.43 | 281.43 | -0.16% | 1,201,054 |
| Jun 17, 2025 | 282.47 | 283.99 | 277.00 | 281.89 | 281.89 | -0.95% | 1,148,489 |
| Jun 16, 2025 | 279.21 | 285.06 | 279.17 | 284.58 | 284.58 | 0.72% | 987,370 |
| Jun 13, 2025 | 278.27 | 286.77 | 277.33 | 282.55 | 282.55 | 0.14% | 1,269,017 |
| Jun 12, 2025 | 290.00 | 291.69 | 278.26 | 282.16 | 282.16 | -2.21% | 2,017,902 |
| Jun 11, 2025 | 283.25 | 288.91 | 282.62 | 288.55 | 288.55 | 1.56% | 1,706,406 |
| Jun 10, 2025 | 284.25 | 286.26 | 282.53 | 284.13 | 284.13 | 0.28% | 1,069,504 |
| Jun 9, 2025 | 286.49 | 286.49 | 276.80 | 283.33 | 283.33 | -0.71% | 1,747,050 |
| Jun 6, 2025 | 289.72 | 290.96 | 284.91 | 285.36 | 285.36 | -1.58% | 2,090,103 |
| Jun 5, 2025 | 284.91 | 291.68 | 283.49 | 289.94 | 289.94 | 2.25% | 1,998,781 |
| Jun 4, 2025 | 285.00 | 289.43 | 282.66 | 283.57 | 283.57 | -0.41% | 1,814,469 |
| Jun 3, 2025 | 278.00 | 285.45 | 275.96 | 284.75 | 284.75 | 2.20% | 1,863,654 |
| Jun 2, 2025 | 276.31 | 282.00 | 275.35 | 278.63 | 278.63 | -0.38% | 2,282,054 |
| May 30, 2025 | 276.87 | 280.87 | 273.33 | 279.70 | 279.70 | 0.24% | 3,579,362 |
| May 29, 2025 | 268.59 | 285.70 | 264.33 | 279.04 | 279.04 | 19.00% | 6,131,275 |
| May 28, 2025 | 236.33 | 238.98 | 233.63 | 234.49 | 234.49 | -1.50% | 2,207,479 |
| May 27, 2025 | 236.44 | 240.00 | 235.00 | 238.06 | 238.06 | 2.17% | 1,315,114 |
| May 23, 2025 | 232.39 | 234.53 | 232.15 | 233.00 | 233.00 | -1.07% | 858,492 |
| May 22, 2025 | 234.00 | 237.13 | 233.73 | 235.53 | 235.53 | 0.23% | 1,068,025 |
| May 21, 2025 | 239.17 | 241.60 | 234.32 | 235.00 | 235.00 | -2.40% | 1,105,581 |
| May 20, 2025 | 238.00 | 241.10 | 236.79 | 240.78 | 240.78 | 0.48% | 1,331,261 |
| May 19, 2025 | 240.37 | 240.99 | 235.91 | 239.64 | 239.64 | -1.29% | 1,929,375 |
| May 16, 2025 | 241.17 | 243.89 | 239.85 | 242.78 | 242.78 | 0.49% | 1,744,097 |
| May 15, 2025 | 240.27 | 242.26 | 237.73 | 241.60 | 241.60 | 0.54% | 1,121,249 |
| May 14, 2025 | 241.41 | 243.30 | 238.08 | 240.30 | 240.30 | -0.37% | 1,087,102 |
| May 13, 2025 | 241.08 | 243.13 | 238.39 | 241.20 | 241.20 | -0.10% | 1,396,742 |
| May 12, 2025 | 238.00 | 241.78 | 225.51 | 241.44 | 241.44 | 1.85% | 2,260,520 |
| May 9, 2025 | 240.44 | 241.41 | 236.20 | 237.05 | 237.05 | -1.04% | 977,413 |
| May 8, 2025 | 240.02 | 242.00 | 237.89 | 239.53 | 239.53 | 0.51% | 1,440,193 |
| May 7, 2025 | 234.17 | 239.28 | 233.74 | 238.32 | 238.32 | 2.37% | 854,991 |
| May 6, 2025 | 234.88 | 237.22 | 231.79 | 232.81 | 232.81 | -1.76% | 734,255 |
| May 5, 2025 | 235.30 | 238.95 | 234.76 | 236.99 | 236.99 | 0.21% | 585,272 |
| May 2, 2025 | 236.71 | 237.79 | 234.47 | 236.49 | 236.49 | 1.90% | 632,078 |
| May 1, 2025 | 235.00 | 235.00 | 231.19 | 232.07 | 232.07 | -0.69% | 750,363 |
| Apr 30, 2025 | 231.46 | 234.04 | 226.51 | 233.69 | 233.69 | 0.88% | 1,240,304 |
| Apr 29, 2025 | 227.09 | 232.68 | 226.96 | 231.64 | 231.64 | 2.60% | 1,030,866 |
| Apr 28, 2025 | 228.44 | 229.95 | 224.07 | 225.77 | 225.77 | -0.78% | 1,122,100 |
| Apr 25, 2025 | 227.46 | 228.04 | 224.65 | 227.54 | 227.54 | -0.07% | 654,867 |
| Apr 24, 2025 | 222.12 | 228.33 | 221.96 | 227.71 | 227.71 | 3.26% | 945,171 |
| Apr 23, 2025 | 220.48 | 225.61 | 219.00 | 220.53 | 220.53 | 2.20% | 1,117,366 |
| Apr 22, 2025 | 210.82 | 215.96 | 209.69 | 215.78 | 215.78 | 2.71% | 1,171,923 |
| Apr 21, 2025 | 215.41 | 216.00 | 206.80 | 210.08 | 210.08 | -2.72% | 1,687,329 |
| Apr 17, 2025 | 220.00 | 220.83 | 215.44 | 215.95 | 215.95 | -2.13% | 1,197,460 |
| Apr 16, 2025 | 222.00 | 224.09 | 218.59 | 220.66 | 220.66 | -0.92% | 634,239 |