Veeva Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	181.49	182.53	174.26	178.72	178.72	-2.31%	4,237,826
Jun 2, 2026	184.74	185.20	179.17	182.94	182.94	-3.03%	3,733,435
Jun 1, 2026	182.74	191.97	179.32	188.66	188.66	8.21%	5,623,938
May 29, 2026	165.22	177.34	165.00	174.34	174.34	6.06%	5,005,606
May 28, 2026	160.25	165.41	157.67	164.38	164.38	3.72%	1,864,790
May 27, 2026	155.12	164.30	155.01	158.49	158.49	-0.03%	2,166,345
May 26, 2026	159.71	160.43	155.25	158.54	158.54	-1.02%	2,252,857
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