Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
231.59
+3.79 (1.66%)
Mar 14, 2025, 10:55 AM EDT - Market open

Veeva Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 2025230.19234.10229.41233.50-2.50%38,521
Mar 13, 2025232.76234.96226.55227.80227.80-2.42%1,095,991
Mar 12, 2025233.51234.50227.47233.46233.460.77%1,769,303
Mar 11, 2025236.07237.51230.87231.68231.68-3.32%2,191,761
Mar 10, 2025244.10247.62238.89239.64239.64-2.90%2,081,759
Mar 7, 2025233.64247.35227.95246.80246.804.51%2,626,883
Mar 6, 2025232.84243.76229.36236.14236.147.37%4,015,990
Mar 5, 2025218.19221.01214.89219.94219.940.68%1,501,558
Mar 4, 2025216.40221.08213.49218.45218.45-0.23%1,411,744
Mar 3, 2025224.31225.80218.39218.95218.95-2.32%1,409,222
Feb 28, 2025221.14224.73218.90224.14224.141.43%2,327,763
Feb 27, 2025225.57228.77220.70220.99220.99-2.75%906,246
Feb 26, 2025222.68231.04221.58227.23227.232.65%1,054,998
Feb 25, 2025224.70226.00218.02221.36221.36-2.10%1,398,314
Feb 24, 2025225.28228.44222.79226.11226.110.14%1,080,047
Feb 21, 2025228.35228.50225.14225.79225.79-1.29%940,190
Feb 20, 2025228.20229.67225.55228.74228.74-0.20%884,445
Feb 19, 2025230.07230.32226.83229.19229.19-1.56%1,066,094
Feb 18, 2025233.28234.96229.94232.83232.83-0.50%949,053
Feb 14, 2025232.27235.59231.35234.00234.00-0.06%853,428
Feb 13, 2025232.72235.38231.76234.15234.150.35%705,336
Feb 12, 2025232.73234.31229.19233.34233.34-0.42%862,936
Feb 11, 2025235.86236.51232.50234.33234.33-1.46%758,844
Feb 10, 2025239.63239.90235.31237.81237.810.26%649,156
Feb 7, 2025239.85240.49235.42237.20237.20-0.93%714,371
Feb 6, 2025238.01240.95237.33239.43239.430.06%867,458
Feb 5, 2025234.00239.31231.30239.29239.292.53%873,209
Feb 4, 2025228.76235.96227.35233.38233.380.04%926,712
Feb 3, 2025230.00235.71228.47233.29233.290.01%736,256
Jan 31, 2025239.02239.64232.92233.26233.26-1.61%876,939
Jan 30, 2025232.90238.04230.97237.07237.072.05%1,464,577
Jan 29, 2025232.91234.73229.50232.30232.300.03%812,408
Jan 28, 2025227.98234.65225.13232.24232.242.87%1,008,143
Jan 27, 2025221.42227.32220.94225.77225.771.06%805,307
Jan 24, 2025223.14225.10222.45223.40223.400.19%762,996
Jan 23, 2025213.85223.82213.85222.97222.97-2.66%2,139,566
Jan 22, 2025224.73229.40224.04229.07229.072.70%1,754,975
Jan 21, 2025218.54223.73217.75223.04223.042.98%919,630
Jan 17, 2025216.05217.65214.46216.59216.590.86%715,084
Jan 16, 2025212.21216.48211.50214.75214.751.43%887,809
Jan 15, 2025213.53216.74211.15211.73211.730.41%960,236
Jan 14, 2025213.00215.00208.74210.86210.86-0.93%1,049,696
Jan 13, 2025215.90217.28211.00212.84212.84-2.25%1,239,047
Jan 10, 2025213.82219.00212.66217.75217.750.21%1,257,441
Jan 8, 2025211.07217.91210.47217.30217.302.63%1,280,386
Jan 7, 2025213.80216.46211.27211.73211.73-0.54%925,110
Jan 6, 2025214.25215.98211.90212.87212.87-0.08%970,643
Jan 3, 2025210.84214.30209.82213.03213.031.16%788,234
Jan 2, 2025212.53214.66209.61210.58210.580.16%945,500
Dec 31, 2024212.34212.56208.84210.25210.25-0.58%766,304