Veeva Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	170.00	173.92	168.73	170.22	170.22	-0.80%	4,194,777
May 1, 2026	174.02	175.11	170.05	171.60	171.60	10.02%	7,523,685
Apr 30, 2026	156.44	157.03	153.06	155.97	155.97	-1.42%	1,799,796
Apr 29, 2026	158.35	159.04	155.42	158.22	158.22	-0.17%	1,537,464
Apr 28, 2026	161.68	164.42	157.88	158.49	158.49	-1.22%	1,830,881
Apr 27, 2026	160.12	163.13	159.45	160.45	160.45	-0.42%	1,504,552
Apr 24, 2026	156.40	161.17	155.63	161.13	161.13	3.19%	1,602,754
Apr 23, 2026	159.96	161.00	152.30	156.15	156.15	-4.66%	2,903,650
Apr 22, 2026	168.50	169.35	162.11	163.78	163.78	-2.39%	2,096,369
Apr 21, 2026	168.56	172.44	166.50	167.79	167.79	-0.62%	1,783,588
Apr 20, 2026	167.24	171.69	167.00	168.84	168.84	0.53%	1,573,232
Apr 17, 2026	171.04	173.27	166.27	167.95	167.95	0.16%	2,110,995
Apr 16, 2026	171.80	174.97	165.95	167.69	167.69	0.23%	2,289,744
Apr 15, 2026	162.37	168.10	160.00	167.30	167.30	5.16%	2,707,912
Apr 14, 2026	162.88	163.69	156.41	159.09	159.09	0.40%	2,265,581
Apr 13, 2026	151.48	158.93	151.19	158.45	158.45	4.64%	2,699,728
Apr 10, 2026	153.06	154.67	148.05	151.43	151.43	-3.60%	3,958,203
Apr 9, 2026	165.69	168.21	156.23	157.08	157.08	-5.70%	4,305,907
Apr 8, 2026	176.24	177.91	166.30	166.57	166.57	-3.45%	1,815,541
Apr 7, 2026	173.16	173.82	169.72	172.52	172.52	-1.21%	1,439,234
Apr 6, 2026	174.90	176.12	172.39	174.64	174.64	0.38%	1,433,030
Apr 2, 2026	172.29	178.67	169.75	173.98	173.98	0.72%	1,247,207
Apr 1, 2026	176.69	177.63	172.44	172.74	172.74	-1.66%	1,451,098
Mar 31, 2026	175.52	178.50	173.06	175.66	175.66	-0.17%	1,827,469
Mar 30, 2026	175.00	178.81	173.04	175.96	175.96	1.95%	1,560,637
Mar 27, 2026	178.00	178.99	171.00	172.59	172.59	-3.19%	1,482,693
Mar 26, 2026	178.00	183.22	178.00	178.28	178.28	0.10%	1,766,544
Mar 25, 2026	181.80	183.83	175.83	178.11	178.11	-0.56%	1,310,958
Mar 24, 2026	182.73	183.83	176.40	179.11	179.11	-3.30%	2,782,254
Mar 23, 2026	186.33	187.59	183.28	185.23	185.23	0.63%	1,566,951
Mar 20, 2026	184.20	184.84	180.73	184.07	184.07	-0.82%	4,170,590
Mar 19, 2026	183.85	189.19	183.68	185.59	185.59	0.85%	1,437,190
Mar 18, 2026	183.84	186.71	183.00	184.03	184.03	-1.43%	1,288,091
Mar 17, 2026	185.82	191.40	185.13	186.70	186.70	0.77%	1,521,131
Mar 16, 2026	179.87	186.29	179.75	185.28	185.28	3.58%	2,359,678
Mar 13, 2026	182.33	183.53	177.91	178.88	178.88	-1.06%	1,680,524
Mar 12, 2026	189.69	192.26	180.75	180.79	180.79	-3.37%	1,590,933
Mar 11, 2026	190.73	192.28	185.33	187.09	187.09	-1.37%	1,434,400
Mar 10, 2026	195.42	196.52	184.56	189.69	189.69	-3.01%	2,096,784
Mar 9, 2026	194.27	197.19	189.85	195.57	195.57	0.04%	2,186,047
Mar 6, 2026	194.49	197.54	190.92	195.49	195.49	-0.29%	2,161,645
Mar 5, 2026	201.50	205.48	190.83	196.06	196.06	4.02%	5,040,307
Mar 4, 2026	186.51	188.86	183.56	188.48	188.48	1.38%	3,150,095
Mar 3, 2026	178.36	186.90	176.77	185.91	185.91	2.46%	2,217,970
Mar 2, 2026	180.15	185.02	178.58	181.45	181.45	-0.31%	2,355,345
Feb 27, 2026	179.00	183.09	177.00	182.01	182.01	-0.46%	2,514,595
Feb 26, 2026	176.41	184.05	176.00	182.86	182.86	3.63%	2,036,804
Feb 25, 2026	175.32	177.94	172.00	176.46	176.46	0.38%	1,752,603
Feb 24, 2026	174.01	178.66	172.80	175.79	175.79	2.10%	2,057,856
Feb 23, 2026	177.98	179.28	171.71	172.17	172.17	-4.51%	2,483,341