Veeva Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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