Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
282.29
+5.83 (2.11%)
At close: Jul 18, 2025, 4:00 PM
281.88
-0.41 (-0.15%)
After-hours: Jul 18, 2025, 7:44 PM EDT
Veeva Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 278.12 | 284.33 | 275.44 | 282.29 | 282.29 | 2.11% | 1,751,809 |
| Jul 17, 2025 | 280.50 | 282.50 | 276.43 | 276.46 | 276.46 | -2.13% | 1,119,451 |
| Jul 16, 2025 | 280.93 | 282.47 | 278.66 | 282.47 | 282.47 | 1.13% | 655,416 |
| Jul 15, 2025 | 282.68 | 282.97 | 278.71 | 279.32 | 279.32 | -1.05% | 967,387 |
| Jul 14, 2025 | 276.70 | 283.35 | 275.50 | 282.28 | 282.28 | 2.32% | 1,000,385 |
| Jul 11, 2025 | 280.71 | 280.86 | 270.92 | 275.89 | 275.89 | -2.04% | 1,660,243 |
| Jul 10, 2025 | 285.62 | 286.74 | 281.64 | 281.64 | 281.64 | -0.96% | 1,132,067 |
| Jul 9, 2025 | 281.65 | 284.51 | 279.49 | 284.36 | 284.36 | 1.33% | 779,372 |
| Jul 8, 2025 | 281.00 | 284.24 | 275.71 | 280.63 | 280.63 | -0.13% | 1,939,032 |
| Jul 7, 2025 | 284.40 | 284.90 | 280.80 | 281.00 | 281.00 | -1.16% | 1,162,729 |
| Jul 3, 2025 | 283.00 | 285.33 | 279.59 | 284.29 | 284.29 | 0.59% | 764,120 |
| Jul 2, 2025 | 280.90 | 283.33 | 279.23 | 282.61 | 282.61 | -0.10% | 1,261,040 |
| Jul 1, 2025 | 287.55 | 290.65 | 278.30 | 282.90 | 282.90 | -1.76% | 1,471,291 |
| Jun 30, 2025 | 282.95 | 288.13 | 282.65 | 287.98 | 287.98 | 1.61% | 1,281,692 |
| Jun 27, 2025 | 281.19 | 285.62 | 279.60 | 283.41 | 283.41 | 0.79% | 1,781,040 |
| 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 |