Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
243.75
-8.89 (-3.52%)
At close: Aug 14, 2026, 4:00 PM EDT
240.19
-3.56 (-1.46%)
Pre-market: Aug 17, 2026, 6:05 AM EDT
Veeva Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 251.80 | 253.48 | 243.49 | 243.75 | 243.75 | -3.52% | 1,424,896 |
| Aug 13, 2026 | 241.91 | 253.35 | 239.50 | 252.64 | 252.64 | 4.61% | 2,583,442 |
| Aug 12, 2026 | 232.53 | 241.74 | 230.17 | 241.51 | 241.51 | 2.08% | 1,780,952 |
| Aug 11, 2026 | 233.46 | 238.97 | 231.78 | 236.58 | 236.58 | 0.81% | 1,640,502 |
| Aug 10, 2026 | 228.86 | 236.00 | 228.37 | 234.69 | 234.69 | 1.83% | 1,727,663 |
| Aug 7, 2026 | 224.35 | 231.66 | 223.31 | 230.47 | 230.47 | 5.82% | 2,561,633 |
| Aug 6, 2026 | 209.00 | 217.95 | 208.07 | 217.80 | 217.80 | 2.01% | 2,194,958 |
| Aug 5, 2026 | 212.85 | 214.25 | 210.44 | 213.51 | 213.51 | 0.78% | 1,540,269 |
| Aug 4, 2026 | 205.00 | 212.34 | 204.68 | 211.86 | 211.86 | 2.72% | 1,475,479 |
| Aug 3, 2026 | 209.99 | 211.56 | 205.64 | 206.25 | 206.25 | 1.21% | 2,608,182 |
| Jul 31, 2026 | 200.69 | 206.01 | 199.01 | 203.78 | 203.78 | 1.10% | 1,882,893 |
| Jul 30, 2026 | 201.77 | 203.11 | 196.67 | 201.56 | 201.56 | -3.05% | 1,439,922 |
| Jul 29, 2026 | 201.08 | 209.33 | 200.30 | 207.91 | 207.91 | 3.33% | 2,063,987 |
| Jul 28, 2026 | 198.28 | 203.19 | 197.37 | 201.20 | 201.20 | 3.47% | 1,690,692 |
| Jul 27, 2026 | 190.75 | 197.88 | 189.11 | 194.46 | 194.46 | 4.41% | 1,708,588 |
| Jul 24, 2026 | 182.28 | 187.19 | 182.00 | 186.24 | 186.24 | 3.71% | 1,049,639 |
| Jul 23, 2026 | 187.19 | 187.30 | 179.25 | 179.58 | 179.58 | -2.69% | 1,036,643 |
| Jul 22, 2026 | 189.83 | 189.83 | 182.10 | 184.55 | 184.55 | -2.48% | 1,224,594 |
| Jul 21, 2026 | 195.00 | 197.07 | 188.57 | 189.24 | 189.24 | -4.14% | 1,168,514 |
| Jul 20, 2026 | 193.00 | 199.87 | 191.24 | 197.41 | 197.41 | 1.04% | 1,243,161 |
| Jul 17, 2026 | 197.37 | 200.00 | 194.25 | 195.38 | 195.38 | -1.01% | 1,238,251 |
| Jul 16, 2026 | 195.75 | 200.33 | 194.93 | 197.37 | 197.37 | 1.91% | 1,562,344 |
| Jul 15, 2026 | 196.74 | 199.12 | 192.52 | 193.67 | 193.67 | 0.30% | 1,386,397 |
| Jul 14, 2026 | 190.12 | 196.64 | 188.43 | 193.09 | 193.09 | -1.89% | 1,667,765 |
| Jul 13, 2026 | 191.24 | 198.73 | 191.14 | 196.81 | 196.81 | 3.52% | 1,856,279 |
| Jul 10, 2026 | 193.48 | 194.96 | 189.33 | 190.12 | 190.12 | 0.22% | 1,243,192 |
| Jul 9, 2026 | 183.30 | 190.09 | 182.09 | 189.70 | 189.70 | 0.81% | 1,284,276 |
| Jul 8, 2026 | 189.54 | 192.48 | 187.88 | 188.17 | 188.17 | -2.15% | 1,677,592 |
| Jul 7, 2026 | 196.95 | 199.70 | 191.38 | 192.30 | 192.30 | 0.15% | 2,391,650 |
| Jul 6, 2026 | 191.34 | 193.52 | 187.75 | 192.01 | 192.01 | -0.38% | 2,277,474 |
| Jul 2, 2026 | 184.42 | 192.90 | 184.42 | 192.74 | 192.74 | 4.62% | 2,571,728 |
| Jul 1, 2026 | 182.00 | 189.12 | 181.05 | 184.22 | 184.22 | 3.80% | 3,147,686 |
| Jun 30, 2026 | 174.35 | 177.95 | 172.86 | 177.47 | 177.47 | 0.71% | 2,636,301 |
| Jun 29, 2026 | 174.46 | 178.31 | 172.65 | 176.22 | 176.22 | 2.84% | 3,286,073 |
| Jun 26, 2026 | 160.25 | 171.49 | 160.25 | 171.36 | 171.36 | 8.40% | 5,496,648 |
| Jun 25, 2026 | 160.43 | 162.04 | 157.88 | 158.08 | 158.08 | -2.03% | 1,690,103 |
| Jun 24, 2026 | 161.70 | 165.80 | 160.53 | 161.35 | 161.35 | 1.03% | 2,438,822 |
| Jun 23, 2026 | 157.00 | 160.84 | 155.74 | 159.71 | 159.71 | 4.28% | 3,065,168 |
| Jun 22, 2026 | 153.97 | 156.63 | 151.16 | 153.16 | 153.16 | -0.09% | 2,448,573 |
| Jun 18, 2026 | 153.30 | 154.00 | 150.39 | 153.30 | 153.30 | -1.00% | 5,037,817 |
| Jun 17, 2026 | 160.86 | 163.76 | 153.91 | 154.85 | 154.85 | -5.22% | 2,243,257 |
| Jun 16, 2026 | 162.00 | 163.55 | 159.10 | 163.38 | 163.38 | 0.75% | 1,983,024 |
| Jun 15, 2026 | 162.21 | 166.90 | 161.67 | 162.17 | 162.17 | 1.65% | 2,282,201 |
| Jun 12, 2026 | 162.50 | 163.77 | 156.22 | 159.54 | 159.54 | -1.24% | 1,902,295 |
| Jun 11, 2026 | 162.64 | 167.21 | 161.19 | 161.55 | 161.55 | -1.35% | 1,791,168 |
| Jun 10, 2026 | 166.98 | 170.87 | 163.75 | 163.76 | 163.76 | -2.34% | 2,068,985 |
| Jun 9, 2026 | 165.51 | 172.68 | 165.11 | 167.68 | 167.68 | 0.26% | 2,313,281 |
| Jun 8, 2026 | 171.69 | 172.55 | 166.94 | 167.24 | 167.24 | -3.11% | 2,017,233 |
| Jun 5, 2026 | 181.28 | 181.75 | 171.95 | 172.61 | 172.61 | -3.35% | 2,498,057 |
| Jun 4, 2026 | 182.86 | 185.63 | 174.63 | 178.60 | 178.60 | -0.07% | 3,618,687 |