Veeva Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	159.71	160.43	155.25	159.22	-	-0.59%	1,014,357
May 22, 2026	159.28	162.60	158.86	160.17	160.17	1.20%	2,016,354
May 21, 2026	162.49	163.05	158.07	158.27	158.27	-4.06%	2,127,471
May 20, 2026	160.00	165.16	156.69	164.96	164.96	1.01%	1,808,633
May 19, 2026	165.00	169.94	162.85	163.31	163.31	-0.33%	2,473,903
May 18, 2026	158.01	165.20	157.77	163.85	163.85	3.14%	2,444,925
May 15, 2026	158.43	160.99	156.78	158.86	158.86	1.67%	2,095,460
May 14, 2026	155.28	158.06	152.81	156.25	156.25	0.33%	1,681,822
May 13, 2026	157.29	158.92	153.62	155.73	155.73	-2.31%	2,154,534
May 12, 2026	159.71	162.19	158.05	159.42	159.42	0.06%	1,873,072
May 11, 2026	164.36	166.66	158.35	159.33	159.33	-4.21%	2,382,131
May 8, 2026	165.08	167.24	162.90	166.34	166.34	-1.14%	2,781,680
May 7, 2026	169.20	173.50	167.41	168.25	168.25	0.54%	4,101,742
May 6, 2026	169.00	171.08	167.16	167.35	167.35	-2.24%	35,354,564
May 5, 2026	170.10	173.63	167.11	171.19	171.19	0.57%	4,404,849
May 4, 2026	170.00	173.92	168.73	170.22	170.22	-0.80%	4,396,432
May 1, 2026	174.02	175.11	170.05	171.60	171.60	10.02%	7,680,811
Apr 30, 2026	156.44	157.03	153.06	155.97	155.97	-1.42%	1,906,486
Apr 29, 2026	158.35	159.04	155.42	158.22	158.22	-0.17%	1,580,119
Apr 28, 2026	161.68	164.42	157.88	158.49	158.49	-1.22%	1,832,127
Apr 27, 2026	160.12	163.13	159.45	160.45	160.45	-0.42%	1,505,260
Apr 24, 2026	156.40	161.17	155.63	161.13	161.13	3.19%	1,625,199
Apr 23, 2026	159.96	161.00	152.30	156.15	156.15	-4.66%	2,923,455
Apr 22, 2026	168.50	169.35	162.11	163.78	163.78	-2.39%	2,121,746
Apr 21, 2026	168.56	172.44	166.50	167.79	167.79	-0.62%	1,792,745
Apr 20, 2026	167.24	171.69	167.00	168.84	168.84	0.53%	1,606,843
Apr 17, 2026	171.04	173.27	166.27	167.95	167.95	0.16%	2,173,449
Apr 16, 2026	171.80	174.97	165.95	167.69	167.69	0.23%	2,298,199
Apr 15, 2026	162.37	168.10	160.00	167.30	167.30	5.16%	2,709,392
Apr 14, 2026	162.88	163.69	156.41	159.09	159.09	0.40%	2,267,819
Apr 13, 2026	151.48	158.93	151.19	158.45	158.45	4.64%	2,713,405
Apr 10, 2026	153.06	154.67	148.05	151.43	151.43	-3.60%	3,959,432
Apr 9, 2026	165.69	168.21	156.23	157.08	157.08	-5.70%	4,308,638
Apr 8, 2026	176.24	177.91	166.30	166.57	166.57	-3.45%	1,824,155
Apr 7, 2026	173.16	173.82	169.72	172.52	172.52	-1.21%	1,446,435
Apr 6, 2026	174.90	176.12	172.39	174.64	174.64	0.38%	1,446,549
Apr 2, 2026	172.29	178.67	169.75	173.98	173.98	0.72%	1,248,477
Apr 1, 2026	176.69	177.63	172.44	172.74	172.74	-1.66%	1,451,790
Mar 31, 2026	175.52	178.50	173.06	175.66	175.66	-0.17%	1,846,028
Mar 30, 2026	175.00	178.81	173.04	175.96	175.96	1.95%	1,564,612
Mar 27, 2026	178.00	178.99	171.00	172.59	172.59	-3.19%	1,495,691
Mar 26, 2026	178.00	183.22	178.00	178.28	178.28	0.10%	1,775,941
Mar 25, 2026	181.80	183.83	175.83	178.11	178.11	-0.56%	1,320,044
Mar 24, 2026	182.73	183.83	176.40	179.11	179.11	-3.30%	2,794,378
Mar 23, 2026	186.33	187.59	183.28	185.23	185.23	0.63%	1,567,445
Mar 20, 2026	184.20	184.84	180.73	184.07	184.07	-0.82%	4,180,436
Mar 19, 2026	183.85	189.19	183.68	185.59	185.59	0.85%	1,440,421
Mar 18, 2026	183.84	186.71	183.00	184.03	184.03	-1.43%	1,374,832
Mar 17, 2026	185.82	191.40	185.13	186.70	186.70	0.77%	1,522,076
Mar 16, 2026	179.87	186.29	179.75	185.28	185.28	3.58%	2,360,152