Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
275.09
-9.29 (-3.27%)
At close: Sep 4, 2026, 4:00 PM EDT
274.90
-0.19 (-0.07%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Veeva Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 279.56 | 279.86 | 273.61 | 275.09 | 275.09 | -3.27% | 1,152,224 |
| Sep 3, 2026 | 284.01 | 288.38 | 277.85 | 284.38 | 284.38 | 1.30% | 1,507,232 |
| Sep 2, 2026 | 278.28 | 282.43 | 276.05 | 280.72 | 280.72 | 0.53% | 1,491,123 |
| Sep 1, 2026 | 282.12 | 286.79 | 278.03 | 279.23 | 279.23 | -2.26% | 1,219,611 |
| Aug 31, 2026 | 274.79 | 290.47 | 273.60 | 285.69 | 285.69 | 3.25% | 2,846,186 |
| Aug 28, 2026 | 280.00 | 284.68 | 276.45 | 276.69 | 276.69 | -1.93% | 3,642,298 |
| Aug 27, 2026 | 275.36 | 296.24 | 274.81 | 282.13 | 282.13 | 15.20% | 6,410,127 |
| Aug 26, 2026 | 239.87 | 247.70 | 238.93 | 244.91 | 244.91 | -0.76% | 1,457,594 |
| Aug 25, 2026 | 244.27 | 247.85 | 242.53 | 246.78 | 246.78 | -0.68% | 1,620,396 |
| Aug 24, 2026 | 247.06 | 249.24 | 242.03 | 248.46 | 248.46 | 0.23% | 1,570,208 |
| Aug 21, 2026 | 250.74 | 250.81 | 246.80 | 247.90 | 247.90 | -1.05% | 1,092,058 |
| Aug 20, 2026 | 250.00 | 253.49 | 246.00 | 250.53 | 250.53 | -0.19% | 1,305,746 |
| Aug 19, 2026 | 243.30 | 252.97 | 242.76 | 251.00 | 251.00 | 3.40% | 1,800,384 |
| Aug 18, 2026 | 243.17 | 247.03 | 241.72 | 242.75 | 242.75 | 1.85% | 1,522,561 |
| Aug 17, 2026 | 241.00 | 244.21 | 238.32 | 238.34 | 238.34 | -2.22% | 1,008,526 |
| Aug 14, 2026 | 251.80 | 253.48 | 243.49 | 243.75 | 243.75 | -3.52% | 1,426,057 |
| Aug 13, 2026 | 241.91 | 253.35 | 239.50 | 252.64 | 252.64 | 4.61% | 2,590,635 |
| Aug 12, 2026 | 232.53 | 241.74 | 230.17 | 241.51 | 241.51 | 2.08% | 1,782,437 |
| Aug 11, 2026 | 233.46 | 238.97 | 231.78 | 236.58 | 236.58 | 0.81% | 1,645,727 |
| Aug 10, 2026 | 228.86 | 236.00 | 228.37 | 234.69 | 234.69 | 1.83% | 1,786,556 |
| Aug 7, 2026 | 224.35 | 231.66 | 223.31 | 230.47 | 230.47 | 5.82% | 2,565,898 |
| Aug 6, 2026 | 209.00 | 217.95 | 208.07 | 217.80 | 217.80 | 2.01% | 2,200,557 |
| Aug 5, 2026 | 212.85 | 214.25 | 210.44 | 213.51 | 213.51 | 0.78% | 1,548,768 |
| Aug 4, 2026 | 205.00 | 212.34 | 204.68 | 211.86 | 211.86 | 2.72% | 1,476,239 |
| Aug 3, 2026 | 209.99 | 211.56 | 205.64 | 206.25 | 206.25 | 1.21% | 2,608,935 |
| Jul 31, 2026 | 200.69 | 206.01 | 199.01 | 203.78 | 203.78 | 1.10% | 1,888,810 |
| Jul 30, 2026 | 201.77 | 203.11 | 196.67 | 201.56 | 201.56 | -3.05% | 1,441,703 |
| Jul 29, 2026 | 201.08 | 209.33 | 200.30 | 207.91 | 207.91 | 3.33% | 2,075,636 |
| Jul 28, 2026 | 198.28 | 203.19 | 197.37 | 201.20 | 201.20 | 3.47% | 1,692,117 |
| Jul 27, 2026 | 190.75 | 197.88 | 189.11 | 194.46 | 194.46 | 4.41% | 1,708,890 |
| Jul 24, 2026 | 182.28 | 187.19 | 182.00 | 186.24 | 186.24 | 3.71% | 1,056,924 |
| Jul 23, 2026 | 187.19 | 187.30 | 179.25 | 179.58 | 179.58 | -2.69% | 1,037,451 |
| Jul 22, 2026 | 189.83 | 189.83 | 182.10 | 184.55 | 184.55 | -2.48% | 1,225,159 |
| Jul 21, 2026 | 195.00 | 197.07 | 188.57 | 189.24 | 189.24 | -4.14% | 1,189,240 |
| Jul 20, 2026 | 193.00 | 199.87 | 191.24 | 197.41 | 197.41 | 1.04% | 1,245,623 |
| Jul 17, 2026 | 197.37 | 200.00 | 194.25 | 195.38 | 195.38 | -1.01% | 1,252,256 |
| Jul 16, 2026 | 195.75 | 200.33 | 194.93 | 197.37 | 197.37 | 1.91% | 1,566,078 |
| Jul 15, 2026 | 196.74 | 199.12 | 192.52 | 193.67 | 193.67 | 0.30% | 1,391,331 |
| Jul 14, 2026 | 190.12 | 196.64 | 188.43 | 193.09 | 193.09 | -1.89% | 1,691,939 |
| Jul 13, 2026 | 191.24 | 198.73 | 191.14 | 196.81 | 196.81 | 3.52% | 1,857,396 |
| Jul 10, 2026 | 193.48 | 194.96 | 189.33 | 190.12 | 190.12 | 0.22% | 1,266,997 |
| Jul 9, 2026 | 183.30 | 190.09 | 182.09 | 189.70 | 189.70 | 0.81% | 1,284,734 |
| Jul 8, 2026 | 189.54 | 192.48 | 187.88 | 188.17 | 188.17 | -2.15% | 1,678,241 |
| Jul 7, 2026 | 196.95 | 199.70 | 191.38 | 192.30 | 192.30 | 0.15% | 2,392,126 |
| Jul 6, 2026 | 191.34 | 193.52 | 187.75 | 192.01 | 192.01 | -0.38% | 2,278,412 |
| Jul 2, 2026 | 184.42 | 192.90 | 184.42 | 192.74 | 192.74 | 4.62% | 2,574,692 |
| Jul 1, 2026 | 182.00 | 189.12 | 181.05 | 184.22 | 184.22 | 3.80% | 3,150,777 |
| Jun 30, 2026 | 174.35 | 177.95 | 172.86 | 177.47 | 177.47 | 0.71% | 2,638,808 |
| Jun 29, 2026 | 174.46 | 178.31 | 172.65 | 176.22 | 176.22 | 2.84% | 3,299,801 |
| Jun 26, 2026 | 160.25 | 171.49 | 160.25 | 171.36 | 171.36 | 8.40% | 5,660,088 |