Veeva Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	182.40	186.48	180.13	180.31	180.31	-1.24%	1,662,983
Feb 19, 2026	181.00	182.77	178.24	182.57	182.57	0.73%	2,070,178
Feb 18, 2026	176.57	181.54	174.80	181.25	181.25	2.51%	1,748,443
Feb 17, 2026	178.30	181.55	172.42	176.82	176.82	1.56%	2,121,352
Feb 13, 2026	173.95	177.14	173.01	174.11	174.11	1.23%	2,192,338
Feb 12, 2026	179.86	179.99	168.14	171.99	171.99	-2.85%	3,151,513
Feb 11, 2026	186.00	186.00	175.13	177.04	177.04	-5.32%	4,281,220
Feb 10, 2026	186.95	190.67	185.63	186.99	186.99	1.29%	1,976,726
Feb 9, 2026	183.89	185.90	180.32	184.61	184.61	0.52%	2,176,794
Feb 6, 2026	183.07	185.37	177.88	183.65	183.65	-0.11%	2,841,571
Feb 5, 2026	190.12	193.69	182.87	183.85	183.85	-3.59%	2,568,737
Feb 4, 2026	188.00	193.29	184.55	190.69	190.69	-0.06%	3,809,433
Feb 3, 2026	200.27	201.15	186.40	190.80	190.80	-6.17%	4,590,564
Feb 2, 2026	202.91	204.60	200.24	203.35	203.35	-0.28%	1,910,217