Veeva Systems Inc.$212.55ERIC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $10.23 | $10.34 | $10.20 | $10.27 | +1.88% | 10.16M |
| Aug 3, 2026 | $9.97 | $10.09 | $9.96 | $10.08 | +2.75% | 11.92M |
| Jul 31, 2026 | $9.82 | $9.87 | $9.72 | $9.81 | +0.41% | 12.84M |
| Jul 30, 2026 | $9.91 | $9.93 | $9.69 | $9.77 | -0.20% | 10.41M |
| Jul 29, 2026 | $9.90 | $10.00 | $9.77 | $9.79 | -1.81% | 15.93M |
| Jul 28, 2026 | $9.62 | $10.01 | $9.58 | $9.97 | +3.10% | 36.08M |
| Jul 27, 2026 | $9.61 | $9.70 | $9.53 | $9.67 | +3.53% | 12.99M |
| Jul 24, 2026 | $9.37 | $9.41 | $9.28 | $9.34 | +0.32% | 13.97M |
| Jul 23, 2026 | $9.36 | $9.44 | $9.28 | $9.31 | -1.90% | 9.36M |
| Jul 22, 2026 | $9.50 | $9.57 | $9.47 | $9.49 | -1.04% | 11.47M |
| Jul 21, 2026 | $9.59 | $9.65 | $9.53 | $9.59 | 0.00% | 12.74M |
| Jul 20, 2026 | $9.78 | $9.82 | $9.57 | $9.59 | -2.34% | 12.64M |
| Jul 17, 2026 | $9.83 | $9.95 | $9.78 | $9.82 | -0.71% | 17.53M |
| Jul 16, 2026 | $10.00 | $10.02 | $9.84 | $9.89 | -1.79% | 21.38M |
| Jul 15, 2026 | $10.33 | $10.33 | $9.97 | $10.07 | -0.69% | 21.56M |
| Jul 14, 2026 | $10.51 | $10.64 | $10.07 | $10.14 | -13.48% | 39.45M |
| Jul 13, 2026 | $11.52 | $11.83 | $11.42 | $11.72 | +3.26% | 32.34M |
| Jul 10, 2026 | $11.39 | $11.49 | $11.29 | $11.35 | -1.99% | 9.90M |
| Jul 9, 2026 | $11.23 | $11.66 | $11.21 | $11.58 | +4.89% | 18.15M |
| Jul 8, 2026 | $10.73 | $11.08 | $10.72 | $11.04 | +2.03% | 18.47M |
| Jul 7, 2026 | $10.96 | $11.07 | $10.78 | $10.82 | -0.64% | 9.93M |
| Jul 6, 2026 | $11.06 | $11.08 | $10.87 | $10.89 | +0.93% | 10.83M |
| Jul 2, 2026 | $10.98 | $11.09 | $10.72 | $10.79 | -0.74% | 8.79M |
| Jul 1, 2026 | $10.82 | $10.93 | $10.80 | $10.87 | -2.51% | 8.23M |
| Jun 30, 2026 | $11.13 | $11.20 | $11.07 | $11.15 | 0.00% | 5.62M |
| Jun 29, 2026 | $11.02 | $11.15 | $10.86 | $11.15 | +1.73% | 6.71M |
| Jun 26, 2026 | $11.00 | $11.04 | $10.89 | $10.96 | -0.90% | 7.46M |
| Jun 25, 2026 | $11.31 | $11.31 | $10.98 | $11.06 | -0.90% | 8.72M |
| Jun 24, 2026 | $11.34 | $11.38 | $11.08 | $11.16 | -1.93% | 11.71M |
| Jun 23, 2026 | $11.49 | $11.59 | $11.36 | $11.38 | -2.90% | 11.67M |
| Jun 22, 2026 | $11.44 | $11.74 | $11.41 | $11.72 | +2.99% | 10.85M |
| Jun 18, 2026 | $11.54 | $11.55 | $11.36 | $11.38 | -0.09% | 12.11M |
| Jun 17, 2026 | $11.84 | $11.85 | $11.39 | $11.39 | -3.06% | 8.42M |
| Jun 16, 2026 | $11.96 | $11.96 | $11.62 | $11.75 | -3.85% | 21.77M |
| Jun 15, 2026 | $12.41 | $12.41 | $12.10 | $12.22 | -0.49% | 5.10M |
| Jun 12, 2026 | $12.13 | $12.38 | $12.10 | $12.28 | +1.15% | 6.02M |
| Jun 11, 2026 | $11.87 | $12.17 | $11.74 | $12.14 | +4.66% | 12.40M |
| Jun 10, 2026 | $11.80 | $11.89 | $11.59 | $11.60 | -2.19% | 8.96M |
| Jun 9, 2026 | $12.06 | $12.08 | $11.59 | $11.86 | -5.27% | 17.42M |
| Jun 8, 2026 | $12.70 | $12.71 | $12.49 | $12.52 | -0.32% | 6.09M |
| Jun 5, 2026 | $13.09 | $13.09 | $12.55 | $12.56 | -5.92% | 7.46M |
| Jun 4, 2026 | $13.11 | $13.38 | $13.04 | $13.35 | +1.44% | 7.43M |
| Jun 3, 2026 | $13.60 | $13.65 | $13.15 | $13.16 | -4.22% | 14.85M |
| Jun 2, 2026 | $13.42 | $13.77 | $13.42 | $13.74 | +3.15% | 10.22M |
| Jun 1, 2026 | $13.09 | $13.38 | $13.02 | $13.32 | +1.99% | 14.14M |
| May 29, 2026 | $12.85 | $13.11 | $12.81 | $13.06 | +2.51% | 8.43M |
| May 28, 2026 | $12.97 | $13.02 | $12.73 | $12.74 | -2.30% | 7.78M |
| May 27, 2026 | $13.23 | $13.27 | $12.99 | $13.04 | -4.96% | 10.46M |
| May 26, 2026 | $13.65 | $13.73 | $13.55 | $13.72 | +1.63% | 11.42M |
| May 22, 2026 | $13.46 | $13.57 | $13.37 | $13.50 | +1.96% | 10.91M |
| May 21, 2026 | $12.87 | $13.38 | $12.83 | $13.24 | +1.92% | 11.89M |
| May 20, 2026 | $12.92 | $13.02 | $12.76 | $12.99 | +1.64% | 9.65M |
| May 19, 2026 | $12.60 | $12.85 | $12.51 | $12.78 | -0.47% | 13.30M |
| May 18, 2026 | $12.72 | $12.87 | $12.64 | $12.84 | +2.72% | 13.91M |
| May 15, 2026 | $12.44 | $12.55 | $12.37 | $12.50 | -1.34% | 7.02M |
| May 14, 2026 | $12.82 | $12.85 | $12.49 | $12.67 | +1.12% | 7.29M |
| May 13, 2026 | $12.42 | $12.57 | $12.13 | $12.53 | +1.62% | 9.72M |
| May 12, 2026 | $12.53 | $12.56 | $12.22 | $12.33 | -1.28% | 10.33M |
| May 11, 2026 | $12.19 | $12.50 | $12.18 | $12.49 | +5.13% | 10.87M |
| May 8, 2026 | $11.73 | $11.92 | $11.72 | $11.88 | — | 4.87M |
