Veeva Systems Inc. (VEEV)
NYSE: VEEV · Real-Time Price · USD
310.36
-2.67 (-0.85%)
At close: Oct 16, 2026, 4:00 PM EDT
310.35
-0.01 (0.00%)
After-hours: Oct 16, 2026, 7:58 PM EDT
Veeva Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 319.95 | 319.95 | 306.58 | 310.36 | 310.36 | -0.85% | 1,730,462 |
| 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 |
| Aug 27, 2026 | 275.36 | 296.24 | 274.81 | 282.13 | 282.13 | 15.20% | 6,392,733 |
| Aug 26, 2026 | 239.87 | 247.70 | 238.93 | 244.91 | 244.91 | -0.76% | 1,358,232 |
| Aug 25, 2026 | 244.27 | 247.85 | 242.53 | 246.78 | 246.78 | -0.68% | 1,618,591 |
| Aug 24, 2026 | 247.06 | 249.24 | 242.03 | 248.46 | 248.46 | 0.23% | 1,569,547 |
| Aug 21, 2026 | 250.74 | 250.81 | 246.80 | 247.90 | 247.90 | -1.05% | 1,089,152 |
| Aug 20, 2026 | 250.00 | 253.49 | 246.00 | 250.53 | 250.53 | -0.19% | 1,299,650 |
| Aug 19, 2026 | 243.30 | 252.97 | 242.76 | 251.00 | 251.00 | 3.40% | 1,798,145 |
| Aug 18, 2026 | 243.17 | 247.03 | 241.72 | 242.75 | 242.75 | 1.85% | 1,509,718 |
| Aug 17, 2026 | 241.00 | 244.21 | 238.32 | 238.34 | 238.34 | -2.22% | 1,007,235 |
| Aug 14, 2026 | 251.80 | 253.48 | 243.49 | 243.75 | 243.75 | -3.52% | 1,424,896 |
| Aug 13, 2026 | 241.91 | 253.35 | 239.50 | 252.64 | 252.64 | 4.61% | 2,583,442 |
| Aug 12, 2026 | 232.53 | 241.74 | 230.17 | 241.51 | 241.51 | 2.08% | 1,780,952 |
| Aug 11, 2026 | 233.46 | 238.97 | 231.78 | 236.58 | 236.58 | 0.81% | 1,640,502 |
| Aug 10, 2026 | 228.86 | 236.00 | 228.37 | 234.69 | 234.69 | 1.83% | 1,727,663 |
| Aug 7, 2026 | 224.35 | 231.66 | 223.31 | 230.47 | 230.47 | 5.82% | 2,561,633 |