Veeva Systems Inc.$212.55TWLO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $194.24 | $199.99 | $189.33 | $194.05 | -1.29% | 3.26M |
| Aug 3, 2026 | $199.50 | $199.99 | $194.57 | $196.59 | -0.39% | 1.76M |
| Jul 31, 2026 | $192.11 | $197.81 | $190.72 | $197.35 | +3.36% | 1.56M |
| Jul 30, 2026 | $186.67 | $191.70 | $184.04 | $190.94 | +1.43% | 1.22M |
| Jul 29, 2026 | $193.63 | $195.00 | $182.60 | $188.25 | -3.13% | 1.69M |
| Jul 28, 2026 | $193.32 | $196.70 | $188.53 | $194.33 | -0.07% | 1.13M |
| Jul 27, 2026 | $194.42 | $198.72 | $191.83 | $194.47 | +1.57% | 1.30M |
| Jul 24, 2026 | $188.10 | $192.22 | $186.00 | $191.46 | +3.46% | 1.40M |
| Jul 23, 2026 | $184.70 | $186.00 | $179.65 | $185.06 | +0.92% | 1.83M |
| Jul 22, 2026 | $194.74 | $194.74 | $182.39 | $183.38 | -6.54% | 1.93M |
| Jul 21, 2026 | $202.30 | $207.83 | $194.00 | $196.22 | -4.39% | 1.43M |
| Jul 20, 2026 | $205.95 | $212.79 | $202.04 | $205.24 | -0.74% | 1.55M |
| Jul 17, 2026 | $202.75 | $209.80 | $200.05 | $206.78 | +0.04% | 2.41M |
| Jul 16, 2026 | $212.06 | $213.92 | $206.47 | $206.70 | -2.29% | 1.51M |
| Jul 15, 2026 | $222.23 | $223.69 | $211.05 | $211.54 | -2.89% | 1.58M |
| Jul 14, 2026 | $211.69 | $222.71 | $210.36 | $217.83 | -0.19% | 2.11M |
| Jul 13, 2026 | $213.23 | $220.17 | $208.99 | $218.24 | +1.72% | 1.92M |
| Jul 10, 2026 | $228.50 | $229.22 | $213.94 | $214.56 | -1.85% | 2.07M |
| Jul 9, 2026 | $212.57 | $218.66 | $207.45 | $218.60 | +1.44% | 1.52M |
| Jul 8, 2026 | $208.38 | $216.31 | $206.36 | $215.50 | +1.67% | 1.50M |
| Jul 7, 2026 | $213.59 | $220.27 | $207.70 | $211.97 | +1.38% | 2.15M |
| Jul 6, 2026 | $206.99 | $213.88 | $206.28 | $209.08 | -0.11% | 1.51M |
| Jul 2, 2026 | $209.15 | $211.96 | $205.02 | $209.31 | +0.01% | 1.65M |
| Jul 1, 2026 | $207.80 | $210.78 | $203.39 | $209.28 | +1.43% | 1.55M |
| Jun 30, 2026 | $195.04 | $206.94 | $194.47 | $206.33 | +3.80% | 1.78M |
| Jun 29, 2026 | $194.54 | $201.49 | $192.79 | $198.77 | +3.76% | 1.84M |
| Jun 26, 2026 | $188.13 | $194.33 | $185.31 | $191.57 | +0.36% | 2.16M |
| Jun 25, 2026 | $185.90 | $195.66 | $182.66 | $190.88 | +1.35% | 2.66M |
| Jun 24, 2026 | $189.00 | $193.20 | $185.55 | $188.34 | +2.34% | 2.20M |
| Jun 23, 2026 | $181.75 | $188.58 | $180.62 | $184.04 | +0.22% | 2.06M |
| Jun 22, 2026 | $184.48 | $188.96 | $179.20 | $183.64 | -1.36% | 1.82M |
| Jun 18, 2026 | $185.27 | $188.84 | $179.35 | $186.17 | -1.03% | 4.72M |
| Jun 17, 2026 | $192.31 | $193.50 | $185.26 | $188.11 | -2.37% | 1.83M |
| Jun 16, 2026 | $200.06 | $201.09 | $189.80 | $192.68 | -4.61% | 2.46M |
| Jun 15, 2026 | $208.00 | $209.85 | $201.64 | $202.00 | -1.02% | 1.81M |
| Jun 12, 2026 | $205.89 | $206.62 | $198.22 | $204.08 | -1.23% | 1.57M |
| Jun 11, 2026 | $204.00 | $208.37 | $199.07 | $206.62 | -0.23% | 1.89M |
| Jun 10, 2026 | $201.20 | $211.74 | $199.00 | $207.09 | +1.17% | 2.01M |
| Jun 9, 2026 | $210.00 | $213.89 | $194.53 | $204.69 | -3.69% | 2.34M |
| Jun 8, 2026 | $225.63 | $227.50 | $212.01 | $212.54 | -5.95% | 2.96M |
| Jun 5, 2026 | $233.80 | $237.30 | $224.23 | $225.99 | -4.50% | 3.39M |
| Jun 4, 2026 | $226.00 | $238.48 | $222.62 | $236.64 | +4.13% | 3.93M |
| Jun 3, 2026 | $223.71 | $227.96 | $215.38 | $227.26 | -0.89% | 3.22M |
| Jun 2, 2026 | $217.80 | $229.62 | $215.98 | $229.30 | +0.77% | 3.01M |
| Jun 1, 2026 | $195.37 | $231.36 | $194.51 | $227.54 | +19.36% | 7.29M |
| May 29, 2026 | $187.93 | $193.08 | $182.11 | $190.64 | +3.27% | 3.87M |
| May 28, 2026 | $186.00 | $188.74 | $182.10 | $184.60 | +1.67% | 1.66M |
| May 27, 2026 | $190.00 | $190.95 | $180.91 | $181.57 | -4.26% | 2.41M |
| May 26, 2026 | $188.00 | $189.80 | $180.36 | $189.65 | +0.94% | 2.21M |
| May 22, 2026 | $186.88 | $188.37 | $183.44 | $187.88 | +2.50% | 1.33M |
| May 21, 2026 | $191.00 | $191.00 | $181.67 | $183.30 | -3.18% | 2.79M |
| May 20, 2026 | $194.43 | $196.43 | $186.79 | $189.33 | -3.38% | 3.05M |
| May 19, 2026 | $199.50 | $202.50 | $195.28 | $195.95 | -0.88% | 2.92M |
| May 18, 2026 | $197.00 | $199.50 | $192.48 | $197.68 | -0.31% | 2.72M |
| May 15, 2026 | $197.79 | $201.49 | $193.00 | $198.29 | +0.13% | 3.73M |
| May 14, 2026 | $192.59 | $198.40 | $188.18 | $198.04 | +2.82% | 2.83M |
| May 13, 2026 | $193.02 | $196.31 | $189.55 | $192.61 | -0.09% | 2.67M |
| May 12, 2026 | $197.03 | $198.47 | $191.47 | $192.78 | -2.93% | 2.97M |
| May 11, 2026 | $201.00 | $203.71 | $196.43 | $198.59 | -1.54% | 1.98M |
| May 8, 2026 | $198.75 | $203.71 | $194.68 | $201.70 | — | 2.87M |
