Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
227.80
-5.66 (-2.42%)
At close: Mar 13, 2025, 4:00 PM
227.92
+0.12 (0.05%)
After-hours: Mar 13, 2025, 4:07 PM EST
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 232.76 | 234.96 | 226.55 | 227.80 | 227.80 | -2.42% | 1,095,991 |
| Mar 12, 2025 | 233.51 | 234.50 | 227.47 | 233.46 | 233.46 | 0.77% | 1,769,303 |
| Mar 11, 2025 | 236.07 | 237.51 | 230.87 | 231.68 | 231.68 | -3.32% | 2,191,761 |
| Mar 10, 2025 | 244.10 | 247.62 | 238.89 | 239.64 | 239.64 | -2.90% | 2,081,759 |
| Mar 7, 2025 | 233.64 | 247.35 | 227.95 | 246.80 | 246.80 | 4.51% | 2,626,883 |
| Mar 6, 2025 | 232.84 | 243.76 | 229.36 | 236.14 | 236.14 | 7.37% | 4,015,990 |
| Mar 5, 2025 | 218.19 | 221.01 | 214.89 | 219.94 | 219.94 | 0.68% | 1,501,558 |
| Mar 4, 2025 | 216.40 | 221.08 | 213.49 | 218.45 | 218.45 | -0.23% | 1,411,744 |
| Mar 3, 2025 | 224.31 | 225.80 | 218.39 | 218.95 | 218.95 | -2.32% | 1,409,222 |
| Feb 28, 2025 | 221.14 | 224.73 | 218.90 | 224.14 | 224.14 | 1.43% | 2,327,763 |
| Feb 27, 2025 | 225.57 | 228.77 | 220.70 | 220.99 | 220.99 | -2.75% | 906,246 |
| Feb 26, 2025 | 222.68 | 231.04 | 221.58 | 227.23 | 227.23 | 2.65% | 1,054,998 |
| Feb 25, 2025 | 224.70 | 226.00 | 218.02 | 221.36 | 221.36 | -2.10% | 1,398,314 |
| Feb 24, 2025 | 225.28 | 228.44 | 222.79 | 226.11 | 226.11 | 0.14% | 1,080,047 |
| Feb 21, 2025 | 228.35 | 228.50 | 225.14 | 225.79 | 225.79 | -1.29% | 940,190 |
| Feb 20, 2025 | 228.20 | 229.67 | 225.55 | 228.74 | 228.74 | -0.20% | 884,445 |
| Feb 19, 2025 | 230.07 | 230.32 | 226.83 | 229.19 | 229.19 | -1.56% | 1,066,094 |
| Feb 18, 2025 | 233.28 | 234.96 | 229.94 | 232.83 | 232.83 | -0.50% | 949,053 |
| Feb 14, 2025 | 232.27 | 235.59 | 231.35 | 234.00 | 234.00 | -0.06% | 853,428 |
| Feb 13, 2025 | 232.72 | 235.38 | 231.76 | 234.15 | 234.15 | 0.35% | 705,336 |
| Feb 12, 2025 | 232.73 | 234.31 | 229.19 | 233.34 | 233.34 | -0.42% | 862,936 |
| Feb 11, 2025 | 235.86 | 236.51 | 232.50 | 234.33 | 234.33 | -1.46% | 758,844 |
| Feb 10, 2025 | 239.63 | 239.90 | 235.31 | 237.81 | 237.81 | 0.26% | 649,156 |
| Feb 7, 2025 | 239.85 | 240.49 | 235.42 | 237.20 | 237.20 | -0.93% | 714,371 |
| Feb 6, 2025 | 238.01 | 240.95 | 237.33 | 239.43 | 239.43 | 0.06% | 867,458 |
| Feb 5, 2025 | 234.00 | 239.31 | 231.30 | 239.29 | 239.29 | 2.53% | 873,209 |
| Feb 4, 2025 | 228.76 | 235.96 | 227.35 | 233.38 | 233.38 | 0.04% | 926,712 |
| Feb 3, 2025 | 230.00 | 235.71 | 228.47 | 233.29 | 233.29 | 0.01% | 736,256 |
| Jan 31, 2025 | 239.02 | 239.64 | 232.92 | 233.26 | 233.26 | -1.61% | 876,939 |
| Jan 30, 2025 | 232.90 | 238.04 | 230.97 | 237.07 | 237.07 | 2.05% | 1,464,577 |
| Jan 29, 2025 | 232.91 | 234.73 | 229.50 | 232.30 | 232.30 | 0.03% | 812,408 |
| Jan 28, 2025 | 227.98 | 234.65 | 225.13 | 232.24 | 232.24 | 2.87% | 1,008,143 |
| Jan 27, 2025 | 221.42 | 227.32 | 220.94 | 225.77 | 225.77 | 1.06% | 805,307 |
| Jan 24, 2025 | 223.14 | 225.10 | 222.45 | 223.40 | 223.40 | 0.19% | 762,996 |
| Jan 23, 2025 | 213.85 | 223.82 | 213.85 | 222.97 | 222.97 | -2.66% | 2,139,566 |
| Jan 22, 2025 | 224.73 | 229.40 | 224.04 | 229.07 | 229.07 | 2.70% | 1,754,975 |
| Jan 21, 2025 | 218.54 | 223.73 | 217.75 | 223.04 | 223.04 | 2.98% | 919,630 |
| Jan 17, 2025 | 216.05 | 217.65 | 214.46 | 216.59 | 216.59 | 0.86% | 715,084 |
| Jan 16, 2025 | 212.21 | 216.48 | 211.50 | 214.75 | 214.75 | 1.43% | 887,809 |
| Jan 15, 2025 | 213.53 | 216.74 | 211.15 | 211.73 | 211.73 | 0.41% | 960,236 |
| Jan 14, 2025 | 213.00 | 215.00 | 208.74 | 210.86 | 210.86 | -0.93% | 1,049,696 |
| Jan 13, 2025 | 215.90 | 217.28 | 211.00 | 212.84 | 212.84 | -2.25% | 1,239,047 |
| Jan 10, 2025 | 213.82 | 219.00 | 212.66 | 217.75 | 217.75 | 0.21% | 1,257,441 |
| Jan 8, 2025 | 211.07 | 217.91 | 210.47 | 217.30 | 217.30 | 2.63% | 1,280,386 |
| Jan 7, 2025 | 213.80 | 216.46 | 211.27 | 211.73 | 211.73 | -0.54% | 925,110 |
| Jan 6, 2025 | 214.25 | 215.98 | 211.90 | 212.87 | 212.87 | -0.08% | 970,643 |
| Jan 3, 2025 | 210.84 | 214.30 | 209.82 | 213.03 | 213.03 | 1.16% | 788,234 |
| Jan 2, 2025 | 212.53 | 214.66 | 209.61 | 210.58 | 210.58 | 0.16% | 945,500 |
| Dec 31, 2024 | 212.34 | 212.56 | 208.84 | 210.25 | 210.25 | -0.58% | 766,304 |
| Dec 30, 2024 | 212.05 | 212.58 | 209.36 | 211.47 | 211.47 | -1.19% | 852,817 |