Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
304.32
-5.78 (-1.86%)
At close: Nov 6, 2026, 4:00 PM EST
302.01
-2.31 (-0.76%)
After-hours: Nov 6, 2026, 4:05 PM EST
Veeva Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 296.21 | 305.41 | 295.02 | 304.32 | 304.32 | -1.86% | 1,488,193 |
| Nov 5, 2026 | 312.89 | 314.23 | 305.17 | 310.10 | 310.10 | -0.17% | 2,151,855 |
| Nov 4, 2026 | 306.62 | 312.88 | 302.42 | 310.63 | 310.63 | 2.45% | 1,443,129 |
| Nov 3, 2026 | 303.00 | 306.55 | 299.02 | 303.21 | 303.21 | -1.23% | 1,419,748 |
| Nov 2, 2026 | 316.20 | 316.20 | 306.92 | 307.00 | 307.00 | -1.90% | 1,397,111 |
| Oct 30, 2026 | 312.06 | 314.50 | 309.42 | 312.96 | 312.96 | 0.84% | 1,375,030 |
| Oct 29, 2026 | 312.11 | 315.24 | 306.50 | 310.34 | 310.34 | -2.35% | 1,792,617 |
| Oct 28, 2026 | 310.00 | 319.00 | 308.50 | 317.82 | 317.82 | 1.39% | 1,399,804 |
| Oct 27, 2026 | 315.50 | 318.51 | 310.50 | 313.46 | 313.46 | -1.48% | 1,356,994 |
| Oct 26, 2026 | 323.04 | 325.87 | 316.91 | 318.18 | 318.18 | -1.50% | 1,122,840 |
| Oct 23, 2026 | 320.67 | 324.76 | 319.00 | 323.04 | 323.04 | 0.15% | 1,371,323 |
| Oct 22, 2026 | 323.99 | 325.99 | 318.03 | 322.55 | 322.55 | 0.62% | 1,435,767 |
| Oct 21, 2026 | 317.01 | 322.99 | 316.08 | 320.55 | 320.55 | 0.59% | 1,431,441 |
| Oct 20, 2026 | 318.00 | 322.00 | 310.38 | 318.67 | 318.67 | 0.59% | 1,810,110 |
| Oct 19, 2026 | 310.33 | 318.28 | 310.33 | 316.80 | 316.80 | 2.08% | 1,381,602 |
| Oct 16, 2026 | 319.95 | 319.95 | 306.58 | 310.36 | 310.36 | -0.85% | 1,729,932 |
| Oct 15, 2026 | 295.67 | 315.02 | 295.67 | 313.03 | 313.03 | 5.27% | 2,864,269 |
| Oct 14, 2026 | 300.14 | 301.50 | 293.66 | 297.35 | 297.35 | -1.42% | 1,239,383 |
| Oct 13, 2026 | 300.00 | 309.32 | 299.90 | 301.63 | 301.63 | 1.95% | 2,252,005 |
| Oct 12, 2026 | 296.53 | 300.63 | 293.67 | 295.85 | 295.85 | -0.09% | 1,133,850 |
| Oct 9, 2026 | 285.71 | 297.45 | 284.00 | 296.13 | 296.13 | 3.96% | 1,844,367 |
| Oct 8, 2026 | 282.13 | 285.25 | 279.02 | 284.84 | 284.84 | 0.83% | 919,285 |
| Oct 7, 2026 | 284.23 | 286.98 | 279.80 | 282.50 | 282.50 | -0.35% | 1,118,301 |
| Oct 6, 2026 | 285.34 | 289.87 | 282.26 | 283.50 | 283.50 | 0.02% | 1,174,101 |
| Oct 5, 2026 | 275.00 | 283.47 | 274.00 | 283.45 | 283.45 | 3.70% | 1,290,162 |
| Oct 2, 2026 | 283.10 | 284.59 | 272.84 | 273.33 | 273.33 | -3.05% | 1,074,184 |
| Oct 1, 2026 | 291.40 | 291.40 | 281.79 | 281.93 | 281.93 | -1.23% | 961,118 |
| Sep 30, 2026 | 277.85 | 288.41 | 275.70 | 285.45 | 285.45 | 2.47% | 1,706,207 |
| Sep 29, 2026 | 278.50 | 282.24 | 273.92 | 278.57 | 278.57 | -0.50% | 1,101,656 |
| Sep 28, 2026 | 275.08 | 282.04 | 272.54 | 279.96 | 279.96 | -0.26% | 1,371,537 |
| Sep 25, 2026 | 276.84 | 282.81 | 275.91 | 280.68 | 280.68 | 2.12% | 1,724,919 |
| Sep 24, 2026 | 270.91 | 276.24 | 270.68 | 274.84 | 274.84 | 1.51% | 1,379,551 |
| Sep 23, 2026 | 263.25 | 272.18 | 263.00 | 270.75 | 270.75 | 3.77% | 1,417,466 |
| Sep 22, 2026 | 265.80 | 265.80 | 259.34 | 260.91 | 260.91 | -0.15% | 1,807,892 |
| Sep 21, 2026 | 260.00 | 264.42 | 257.87 | 261.31 | 261.31 | 0.42% | 1,153,145 |
| Sep 18, 2026 | 263.40 | 263.75 | 259.09 | 260.21 | 260.21 | -1.34% | 5,945,932 |
| Sep 17, 2026 | 263.44 | 266.71 | 260.45 | 263.75 | 263.75 | -0.43% | 1,099,827 |
| Sep 16, 2026 | 265.27 | 267.96 | 262.44 | 264.90 | 264.90 | -0.65% | 1,113,360 |
| Sep 15, 2026 | 260.80 | 272.39 | 258.01 | 266.62 | 266.62 | 0.36% | 1,334,047 |
| Sep 14, 2026 | 264.93 | 267.42 | 260.56 | 265.67 | 265.67 | 1.25% | 1,361,390 |
| Sep 11, 2026 | 261.81 | 263.69 | 259.54 | 262.40 | 262.40 | 0.54% | 863,591 |
| Sep 10, 2026 | 260.99 | 264.58 | 258.19 | 260.98 | 260.98 | 0.07% | 851,409 |
| Sep 9, 2026 | 266.21 | 266.21 | 259.50 | 260.80 | 260.80 | -1.53% | 1,075,443 |
| Sep 8, 2026 | 271.62 | 271.65 | 263.91 | 264.84 | 264.84 | -3.73% | 1,466,430 |
| Sep 4, 2026 | 279.56 | 279.86 | 273.61 | 275.09 | 275.09 | -3.27% | 1,149,639 |
| Sep 3, 2026 | 284.01 | 288.38 | 277.85 | 284.38 | 284.38 | 1.30% | 1,503,270 |
| Sep 2, 2026 | 278.28 | 282.43 | 276.05 | 280.72 | 280.72 | 0.53% | 1,487,494 |
| Sep 1, 2026 | 282.12 | 286.79 | 278.03 | 279.23 | 279.23 | -2.26% | 1,217,371 |
| Aug 31, 2026 | 274.79 | 290.47 | 273.60 | 285.69 | 285.69 | 3.25% | 2,815,278 |
| Aug 28, 2026 | 280.00 | 284.68 | 276.45 | 276.69 | 276.69 | -1.93% | 3,627,381 |