NYSE : VEEV
Veeva Systems Inc. — Price history
Healthcare · Health Information Services · United States
Last price 312.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 50.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Veeva Systems Inc. (VEEV) closed at 314.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 316.2 | 316.2 | 307.76 | 314.24 | 360,823 | +0.41% |
| 2026-10-30 | 312.06 | 314.5 | 309.42 | 312.96 | 1,375,030 | +0.84% |
| 2026-10-29 | 312.11 | 315.235 | 306.5 | 310.34 | 1,792,617 | -2.35% |
| 2026-10-28 | 310 | 319 | 308.5 | 317.82 | 1,399,804 | +1.39% |
| 2026-10-27 | 315.5 | 318.51 | 310.5 | 313.46 | 1,356,994 | -1.48% |
| 2026-10-26 | 323.04 | 325.87 | 316.91 | 318.18 | 1,122,840 | -1.50% |
| 2026-10-23 | 320.67 | 324.76 | 319 | 323.04 | 1,371,323 | +0.15% |
| 2026-10-22 | 323.99 | 325.99 | 318.03 | 322.55 | 1,435,767 | +0.62% |
| 2026-10-21 | 317.01 | 322.99 | 316.075 | 320.55 | 1,431,441 | +0.59% |
| 2026-10-20 | 318 | 322 | 310.38 | 318.67 | 1,810,110 | +0.59% |
| 2026-10-19 | 310.33 | 318.28 | 310.33 | 316.8 | 1,381,602 | +2.08% |
| 2026-10-16 | 319.95 | 319.95 | 306.575 | 310.36 | 1,729,932 | -0.85% |
| 2026-10-15 | 295.67 | 315.02 | 295.67 | 313.03 | 2,864,269 | +5.27% |
| 2026-10-14 | 300.14 | 301.5 | 293.66 | 297.35 | 1,239,383 | -1.42% |
| 2026-10-13 | 300 | 309.32 | 299.895 | 301.63 | 2,252,005 | +1.95% |
| 2026-10-12 | 296.53 | 300.63 | 293.665 | 295.85 | 1,133,850 | -0.09% |
| 2026-10-09 | 285.71 | 297.45 | 284 | 296.13 | 1,844,367 | +3.96% |
| 2026-10-08 | 282.13 | 285.245 | 279.02 | 284.84 | 919,285 | +0.83% |
| 2026-10-07 | 284.23 | 286.98 | 279.795 | 282.5 | 1,118,301 | -0.35% |
| 2026-10-06 | 285.34 | 289.87 | 282.263 | 283.5 | 1,174,101 | +0.02% |
| 2026-10-05 | 275 | 283.47 | 274 | 283.45 | 1,290,162 | +3.70% |
| 2026-10-02 | 283.1 | 284.59 | 272.835 | 273.33 | 1,074,184 | -3.05% |
| 2026-10-01 | 291.4 | 291.4 | 281.79 | 281.93 | 961,118 | -1.23% |
| 2026-09-30 | 277.85 | 288.41 | 275.7 | 285.45 | 1,706,207 | +2.47% |
| 2026-09-29 | 278.5 | 282.242 | 273.92 | 278.57 | 1,101,656 | -0.50% |
| 2026-09-28 | 275.08 | 282.04 | 272.54 | 279.96 | 1,371,537 | -0.26% |
| 2026-09-25 | 276.84 | 282.81 | 275.91 | 280.68 | 1,724,919 | +2.12% |
| 2026-09-24 | 270.91 | 276.24 | 270.68 | 274.84 | 1,379,551 | +1.51% |
| 2026-09-23 | 263.25 | 272.18 | 262.995 | 270.75 | 1,417,466 | +3.77% |
| 2026-09-22 | 265.8 | 265.8 | 259.34 | 260.91 | 1,807,892 | -0.15% |
| 2026-09-21 | 260 | 264.42 | 257.87 | 261.31 | 1,153,145 | +0.42% |
| 2026-09-18 | 263.4 | 263.745 | 259.09 | 260.21 | 5,945,932 | -1.34% |
| 2026-09-17 | 263.44 | 266.71 | 260.45 | 263.75 | 1,099,827 | -0.43% |
| 2026-09-16 | 265.27 | 267.96 | 262.44 | 264.9 | 1,113,360 | -0.65% |
| 2026-09-15 | 260.8 | 272.39 | 258.01 | 266.62 | 1,334,047 | +0.36% |
| 2026-09-14 | 264.93 | 267.423 | 260.56 | 265.67 | 1,361,390 | +1.25% |
| 2026-09-11 | 261.81 | 263.69 | 259.54 | 262.4 | 863,591 | +0.54% |
| 2026-09-10 | 260.99 | 264.58 | 258.19 | 260.98 | 851,409 | +0.07% |
| 2026-09-09 | 266.21 | 266.21 | 259.5 | 260.8 | 1,075,443 | -1.53% |
| 2026-09-08 | 271.62 | 271.65 | 263.91 | 264.84 | 1,466,430 | -3.73% |
| 2026-09-04 | 279.56 | 279.86 | 273.61 | 275.09 | 1,149,639 | -3.27% |
| 2026-09-03 | 284.01 | 288.375 | 277.85 | 284.38 | 1,503,270 | +1.30% |
| 2026-09-02 | 278.28 | 282.43 | 276.05 | 280.72 | 1,487,494 | +0.53% |
| 2026-09-01 | 282.12 | 286.79 | 278.03 | 279.23 | 1,217,371 | -2.26% |
| 2026-08-31 | 274.79 | 290.47 | 273.6 | 285.69 | 2,815,278 | +3.25% |
| 2026-08-28 | 280 | 284.68 | 276.45 | 276.69 | 3,627,381 | -1.93% |
| 2026-08-27 | 275.355 | 296.24 | 274.81 | 282.13 | 6,392,733 | +15.20% |
| 2026-08-26 | 239.87 | 247.7 | 238.93 | 244.91 | 1,358,232 | -0.76% |
| 2026-08-25 | 244.27 | 247.85 | 242.53 | 246.78 | 1,618,591 | -0.68% |
| 2026-08-24 | 247.06 | 249.24 | 242.03 | 248.46 | 1,569,547 | +0.23% |
| 2026-08-21 | 250.74 | 250.81 | 246.8 | 247.9 | 1,089,152 | -1.05% |
| 2026-08-20 | 250 | 253.49 | 246 | 250.53 | 1,299,650 | -0.19% |
| 2026-08-19 | 243.3 | 252.97 | 242.755 | 251 | 1,798,145 | +3.40% |
| 2026-08-18 | 243.17 | 247.025 | 241.72 | 242.75 | 1,509,718 | +1.85% |
| 2026-08-17 | 241 | 244.205 | 238.32 | 238.34 | 1,007,235 | -2.22% |
| 2026-08-14 | 251.8 | 253.48 | 243.49 | 243.75 | 1,424,896 | -3.52% |
| 2026-08-13 | 241.91 | 253.35 | 239.5 | 252.64 | 2,583,442 | +4.61% |
| 2026-08-12 | 232.53 | 241.74 | 230.17 | 241.51 | 1,780,952 | +2.08% |
| 2026-08-11 | 233.46 | 238.97 | 231.78 | 236.58 | 1,640,502 | +0.81% |
| 2026-08-10 | 228.86 | 236 | 228.37 | 234.69 | 1,727,663 | +1.83% |
| 2026-08-07 | 224.35 | 231.66 | 223.31 | 230.47 | 2,561,633 | +5.82% |
| 2026-08-06 | 209 | 217.95 | 208.07 | 217.8 | 2,194,958 | +2.01% |
| 2026-08-05 | 212.85 | 214.245 | 210.44 | 213.51 | 1,540,269 | +0.78% |
| 2026-08-04 | 205 | 212.34 | 204.68 | 211.86 | 1,475,479 | +2.72% |
| 2026-08-03 | 209.99 | 211.56 | 205.635 | 206.25 | 2,608,182 | +1.21% |
| 2026-07-31 | 200.69 | 206.005 | 199.005 | 203.78 | 1,882,893 | +1.10% |
| 2026-07-30 | 201.765 | 203.11 | 196.67 | 201.56 | 1,439,922 | -3.05% |
| 2026-07-29 | 201.08 | 209.33 | 200.3 | 207.91 | 2,063,987 | +3.33% |
| 2026-07-28 | 198.28 | 203.19 | 197.37 | 201.2 | 1,690,692 | +3.47% |
| 2026-07-27 | 190.75 | 197.88 | 189.11 | 194.46 | 1,708,588 | +4.41% |
| 2026-07-24 | 182.28 | 187.19 | 181.995 | 186.24 | 1,049,639 | +3.71% |
| 2026-07-23 | 187.19 | 187.3 | 179.25 | 179.58 | 1,036,643 | -2.69% |
| 2026-07-22 | 189.83 | 189.83 | 182.1 | 184.55 | 1,224,594 | -2.48% |
| 2026-07-21 | 195 | 197.07 | 188.57 | 189.24 | 1,168,514 | -4.14% |
| 2026-07-20 | 193 | 199.87 | 191.24 | 197.41 | 1,243,161 | +1.04% |
| 2026-07-17 | 197.37 | 200 | 194.25 | 195.38 | 1,238,251 | -1.01% |
| 2026-07-16 | 195.75 | 200.33 | 194.93 | 197.37 | 1,562,344 | +1.91% |
| 2026-07-15 | 196.74 | 199.12 | 192.52 | 193.67 | 1,386,397 | +0.30% |
| 2026-07-14 | 190.12 | 196.64 | 188.43 | 193.09 | 1,667,765 | -1.89% |
| 2026-07-13 | 191.24 | 198.73 | 191.14 | 196.81 | 1,856,279 | +3.52% |
| 2026-07-10 | 193.48 | 194.96 | 189.33 | 190.12 | 1,243,192 | +0.22% |
| 2026-07-09 | 183.295 | 190.09 | 182.09 | 189.7 | 1,284,276 | +0.81% |
| 2026-07-08 | 189.54 | 192.48 | 187.88 | 188.17 | 1,677,592 | -2.15% |
| 2026-07-07 | 196.95 | 199.7 | 191.38 | 192.3 | 2,391,650 | +0.15% |
| 2026-07-06 | 191.34 | 193.52 | 187.75 | 192.01 | 2,277,474 | -0.38% |
| 2026-07-02 | 184.42 | 192.9 | 184.42 | 192.74 | 2,571,728 | +4.62% |
| 2026-07-01 | 182 | 189.12 | 181.05 | 184.22 | 3,147,686 | +3.80% |
| 2026-06-30 | 174.35 | 177.95 | 172.855 | 177.47 | 2,636,301 | +0.71% |
| 2026-06-29 | 174.46 | 178.31 | 172.65 | 176.22 | 3,286,073 | +2.84% |
| 2026-06-26 | 160.25 | 171.49 | 160.25 | 171.36 | 5,496,648 | +8.40% |
| 2026-06-25 | 160.43 | 162.035 | 157.88 | 158.08 | 1,690,103 | -2.03% |
| 2026-06-24 | 161.7 | 165.8 | 160.53 | 161.35 | 2,438,822 | +1.03% |
| 2026-06-23 | 157 | 160.84 | 155.74 | 159.71 | 3,065,168 | +4.28% |
| 2026-06-22 | 153.97 | 156.63 | 151.155 | 153.16 | 2,448,573 | -0.09% |
| 2026-06-18 | 153.3 | 154 | 150.39 | 153.3 | 5,037,817 | -1.00% |
| 2026-06-17 | 160.86 | 163.76 | 153.91 | 154.85 | 2,243,257 | -5.22% |
| 2026-06-16 | 162 | 163.55 | 159.095 | 163.38 | 1,983,024 | +0.75% |
| 2026-06-15 | 162.21 | 166.895 | 161.67 | 162.17 | 2,282,201 | +1.65% |
| 2026-06-12 | 162.5 | 163.77 | 156.22 | 159.54 | 1,902,295 | -1.24% |
| 2026-06-11 | 162.64 | 167.21 | 161.19 | 161.55 | 1,791,168 | -1.35% |
| 2026-06-10 | 166.98 | 170.87 | 163.75 | 163.76 | 2,068,985 | -2.34% |
| 2026-06-09 | 165.51 | 172.68 | 165.11 | 167.68 | 2,313,281 | +0.26% |
| 2026-06-08 | 171.69 | 172.55 | 166.936 | 167.24 | 2,017,233 | -3.11% |
| 2026-06-05 | 181.28 | 181.75 | 171.95 | 172.61 | 2,498,057 | -3.35% |
| 2026-06-04 | 182.86 | 185.63 | 174.63 | 178.6 | 3,618,687 | -0.07% |
| 2026-06-03 | 181.49 | 182.525 | 174.26 | 178.72 | 4,237,826 | -2.31% |
| 2026-06-02 | 184.74 | 185.2 | 179.165 | 182.94 | 3,733,435 | -3.03% |
| 2026-06-01 | 182.74 | 191.97 | 179.318 | 188.66 | 5,623,938 | +8.21% |
| 2026-05-29 | 165.22 | 177.34 | 165 | 174.34 | 5,005,606 | +6.06% |
| 2026-05-28 | 160.25 | 165.41 | 157.67 | 164.38 | 1,864,790 | +3.72% |
| 2026-05-27 | 155.12 | 164.3 | 155.01 | 158.49 | 2,166,345 | -0.03% |
| 2026-05-26 | 159.71 | 160.43 | 155.25 | 158.54 | 2,252,857 | -1.02% |
| 2026-05-22 | 159.28 | 162.6 | 158.86 | 160.17 | 2,016,354 | +1.20% |
| 2026-05-21 | 162.49 | 163.045 | 158.07 | 158.27 | 2,127,471 | -4.06% |
| 2026-05-20 | 160 | 165.16 | 156.69 | 164.96 | 1,808,633 | +1.01% |
| 2026-05-19 | 165 | 169.935 | 162.85 | 163.31 | 2,473,903 | -0.33% |
| 2026-05-18 | 158.01 | 165.2 | 157.765 | 163.85 | 2,444,925 | +3.14% |
| 2026-05-15 | 158.43 | 160.99 | 156.775 | 158.86 | 2,095,460 | +1.67% |
| 2026-05-14 | 155.28 | 158.055 | 152.81 | 156.25 | 1,681,822 | +0.33% |
| 2026-05-13 | 157.29 | 158.92 | 153.615 | 155.73 | 2,154,534 | -2.31% |