Skip to main content
logo
Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
194.46
+8.22 (4.41%)
At close: Jul 27, 2026, 4:00 PM EDT
194.50
+0.04 (0.02%)
After-hours: Jul 27, 2026, 7:49 PM EDT

Veeva Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026190.75197.88189.11194.46194.464.41%1,708,588
Jul 24, 2026182.28187.19182.00186.24186.243.71%1,049,639
Jul 23, 2026187.19187.30179.25179.58179.58-2.69%1,036,643
Jul 22, 2026189.83189.83182.10184.55184.55-2.48%1,224,594
Jul 21, 2026195.00197.07188.57189.24189.24-4.14%1,168,514
Jul 20, 2026193.00199.87191.24197.41197.411.04%1,243,161
Jul 17, 2026197.37200.00194.25195.38195.38-1.01%1,238,251
Jul 16, 2026195.75200.33194.93197.37197.371.91%1,562,344
Jul 15, 2026196.74199.12192.52193.67193.670.30%1,386,397
Jul 14, 2026190.12196.64188.43193.09193.09-1.89%1,667,765
Jul 13, 2026191.24198.73191.14196.81196.813.52%1,856,279
Jul 10, 2026193.48194.96189.33190.12190.120.22%1,243,192
Jul 9, 2026183.30190.09182.09189.70189.700.81%1,284,276
Jul 8, 2026189.54192.48187.88188.17188.17-2.15%1,677,592
Jul 7, 2026196.95199.70191.38192.30192.300.15%2,391,650
Jul 6, 2026191.34193.52187.75192.01192.01-0.38%2,277,474
Jul 2, 2026184.42192.90184.42192.74192.744.62%2,571,728
Jul 1, 2026182.00189.12181.05184.22184.223.80%3,147,686
Jun 30, 2026174.35177.95172.86177.47177.470.71%2,636,301
Jun 29, 2026174.46178.31172.65176.22176.222.84%3,286,073
Jun 26, 2026160.25171.49160.25171.36171.368.40%5,496,648
Jun 25, 2026160.43162.04157.88158.08158.08-2.03%1,690,103
Jun 24, 2026161.70165.80160.53161.35161.351.03%2,438,822
Jun 23, 2026157.00160.84155.74159.71159.714.28%3,065,168
Jun 22, 2026153.97156.63151.16153.16153.16-0.09%2,448,573
Jun 18, 2026153.30154.00150.39153.30153.30-1.00%5,037,817
Jun 17, 2026160.86163.76153.91154.85154.85-5.22%2,243,257
Jun 16, 2026162.00163.55159.10163.38163.380.75%1,983,024
Jun 15, 2026162.21166.90161.67162.17162.171.65%2,282,201
Jun 12, 2026162.50163.77156.22159.54159.54-1.24%1,902,295
Jun 11, 2026162.64167.21161.19161.55161.55-1.35%1,791,168
Jun 10, 2026166.98170.87163.75163.76163.76-2.34%2,068,985
Jun 9, 2026165.51172.68165.11167.68167.680.26%2,313,281
Jun 8, 2026171.69172.55166.94167.24167.24-3.11%2,017,233
Jun 5, 2026181.28181.75171.95172.61172.61-3.35%2,498,057
Jun 4, 2026182.86185.63174.63178.60178.60-0.07%3,618,687
Jun 3, 2026181.49182.53174.26178.72178.72-2.31%4,237,826
Jun 2, 2026184.74185.20179.17182.94182.94-3.03%3,733,435
Jun 1, 2026182.74191.97179.32188.66188.668.21%5,623,938
May 29, 2026165.22177.34165.00174.34174.346.06%5,005,606
May 28, 2026160.25165.41157.67164.38164.383.72%1,864,790
May 27, 2026155.12164.30155.01158.49158.49-0.03%2,166,345
May 26, 2026159.71160.43155.25158.54158.54-1.02%2,252,857
May 22, 2026159.28162.60158.86160.17160.171.20%2,016,354
May 21, 2026162.49163.05158.07158.27158.27-4.06%2,127,471
May 20, 2026160.00165.16156.69164.96164.961.01%1,808,633
May 19, 2026165.00169.94162.85163.31163.31-0.33%2,473,903
May 18, 2026158.01165.20157.77163.85163.853.14%2,444,925
May 15, 2026158.43160.99156.78158.86158.861.67%2,095,460
May 14, 2026155.28158.06152.81156.25156.250.33%1,681,822