Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
223.23
-1.41 (-0.63%)
At close: Dec 31, 2025, 4:00 PM EST
223.56
+0.33 (0.15%)
After-hours: Dec 31, 2025, 7:28 PM EST
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 224.00 | 225.13 | 223.00 | 223.23 | 223.23 | -0.63% | 697,125 |
| Dec 30, 2025 | 224.48 | 225.67 | 223.41 | 224.64 | 224.64 | -0.17% | 720,894 |
| Dec 29, 2025 | 224.65 | 226.50 | 223.40 | 225.02 | 225.02 | 0.16% | 829,983 |
| Dec 26, 2025 | 223.80 | 226.36 | 223.60 | 224.65 | 224.65 | 0.67% | 757,314 |
| Dec 24, 2025 | 223.75 | 224.77 | 222.39 | 223.15 | 223.15 | -0.49% | 381,330 |
| Dec 23, 2025 | 222.83 | 224.63 | 221.42 | 224.26 | 224.26 | 0.40% | 1,000,481 |
| Dec 22, 2025 | 224.15 | 225.78 | 222.38 | 223.36 | 223.36 | 0.68% | 1,212,977 |
| Dec 19, 2025 | 218.87 | 225.00 | 218.27 | 221.86 | 221.86 | 1.72% | 2,090,606 |
| Dec 18, 2025 | 217.00 | 219.85 | 216.42 | 218.10 | 218.10 | 1.23% | 3,139,070 |
| Dec 17, 2025 | 219.07 | 221.51 | 215.30 | 215.46 | 215.46 | -1.75% | 1,757,921 |
| Dec 16, 2025 | 219.73 | 221.35 | 216.21 | 219.30 | 219.30 | -0.36% | 2,087,162 |
| Dec 15, 2025 | 223.86 | 224.16 | 218.21 | 220.10 | 220.10 | -1.42% | 2,170,477 |
| Dec 12, 2025 | 216.01 | 226.90 | 215.95 | 223.26 | 223.26 | -2.71% | 2,405,273 |
| Dec 11, 2025 | 228.00 | 231.35 | 227.34 | 229.49 | 229.49 | 0.14% | 2,011,951 |
| Dec 10, 2025 | 232.84 | 233.33 | 227.36 | 229.16 | 229.16 | -1.22% | 2,246,826 |
| Dec 9, 2025 | 237.18 | 238.40 | 230.03 | 232.00 | 232.00 | -2.95% | 2,078,110 |
| Dec 8, 2025 | 239.35 | 240.24 | 232.23 | 239.05 | 239.05 | -1.22% | 1,690,101 |
| Dec 5, 2025 | 242.00 | 244.22 | 239.16 | 242.00 | 242.00 | -0.12% | 1,389,348 |
| Dec 4, 2025 | 241.00 | 246.57 | 238.86 | 242.28 | 242.28 | 0.39% | 1,768,004 |
| Dec 3, 2025 | 239.25 | 241.45 | 238.68 | 241.33 | 241.33 | 0.50% | 913,495 |
| Dec 2, 2025 | 241.95 | 243.50 | 238.63 | 240.14 | 240.14 | -0.11% | 1,075,195 |
| Dec 1, 2025 | 237.27 | 242.93 | 236.95 | 240.41 | 240.41 | 0.05% | 1,664,957 |
| Nov 28, 2025 | 242.00 | 244.91 | 239.54 | 240.29 | 240.29 | -0.16% | 738,916 |
| Nov 26, 2025 | 239.26 | 244.88 | 238.73 | 240.67 | 240.67 | 0.30% | 1,876,610 |
| Nov 25, 2025 | 236.81 | 241.94 | 235.54 | 239.95 | 239.95 | 1.79% | 1,703,409 |
| Nov 24, 2025 | 244.90 | 247.62 | 234.50 | 235.74 | 235.74 | -3.41% | 3,401,953 |
| Nov 21, 2025 | 249.75 | 251.60 | 237.24 | 244.06 | 244.06 | -9.77% | 4,903,175 |
| Nov 20, 2025 | 275.00 | 277.61 | 269.30 | 270.50 | 270.50 | -0.92% | 1,779,621 |
| Nov 19, 2025 | 273.15 | 274.88 | 270.68 | 273.00 | 273.00 | -0.26% | 1,234,697 |
| Nov 18, 2025 | 275.63 | 279.15 | 273.45 | 273.72 | 273.72 | -1.19% | 1,916,999 |
| Nov 17, 2025 | 289.29 | 292.96 | 276.95 | 277.01 | 277.01 | -5.57% | 2,724,368 |
| Nov 14, 2025 | 287.08 | 295.73 | 286.05 | 293.36 | 293.36 | 0.57% | 1,080,951 |
| Nov 13, 2025 | 292.02 | 296.90 | 289.93 | 291.70 | 291.70 | -1.77% | 821,707 |
| Nov 12, 2025 | 298.81 | 302.17 | 296.81 | 296.96 | 296.96 | -0.72% | 930,348 |
| Nov 11, 2025 | 295.81 | 300.43 | 294.97 | 299.10 | 299.10 | 1.13% | 769,039 |
| Nov 10, 2025 | 292.02 | 297.12 | 290.47 | 295.75 | 295.75 | 0.30% | 743,614 |
| Nov 7, 2025 | 286.84 | 295.32 | 285.34 | 294.86 | 294.86 | 1.25% | 766,517 |
| Nov 6, 2025 | 293.76 | 294.50 | 286.27 | 291.21 | 291.21 | -1.37% | 773,372 |
| Nov 5, 2025 | 293.95 | 296.69 | 292.06 | 295.26 | 295.26 | 0.60% | 842,578 |
| Nov 4, 2025 | 291.00 | 294.42 | 290.49 | 293.49 | 293.49 | 0.26% | 688,159 |
| Nov 3, 2025 | 291.00 | 292.88 | 286.17 | 292.72 | 292.72 | 0.52% | 862,585 |
| Oct 31, 2025 | 286.48 | 291.53 | 285.95 | 291.20 | 291.20 | 2.16% | 1,280,092 |
| Oct 30, 2025 | 286.66 | 289.84 | 285.00 | 285.03 | 285.03 | -0.57% | 519,263 |
| Oct 29, 2025 | 293.38 | 293.38 | 283.41 | 286.67 | 286.67 | -1.61% | 1,032,025 |
| 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 |