Veeva Systems Inc.
VEEV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $261.81 | $263.69 | $259.54 | $262.40 | +0.54% | 863.80K |
| Sep 10, 2026 | $260.99 | $264.58 | $258.19 | $260.98 | +0.07% | 853.39K |
| Sep 9, 2026 | $266.21 | $266.21 | $259.50 | $260.80 | -1.53% | 1.08M |
| Sep 8, 2026 | $271.62 | $271.65 | $263.91 | $264.84 | -3.73% | 1.47M |
| Sep 4, 2026 | $279.56 | $279.86 | $273.61 | $275.09 | -3.27% | 1.15M |
| Sep 3, 2026 | $284.01 | $288.38 | $277.85 | $284.38 | +1.30% | 1.51M |
| Sep 2, 2026 | $278.28 | $282.43 | $276.05 | $280.72 | +0.53% | 1.49M |
| Sep 1, 2026 | $282.12 | $286.79 | $278.03 | $279.23 | -2.26% | 1.22M |
| Aug 31, 2026 | $274.79 | $290.47 | $273.60 | $285.69 | +3.25% | 2.85M |
| Aug 28, 2026 | $280.00 | $284.68 | $276.45 | $276.69 | -1.93% | 3.64M |
| Aug 27, 2026 | $275.36 | $296.24 | $274.81 | $282.13 | +15.20% | 6.41M |
| Aug 26, 2026 | $239.87 | $247.70 | $238.93 | $244.91 | -0.76% | 1.46M |
| Aug 25, 2026 | $244.27 | $247.85 | $242.53 | $246.78 | -0.68% | 1.62M |
| Aug 24, 2026 | $247.06 | $249.24 | $242.03 | $248.46 | +0.23% | 1.57M |
| Aug 21, 2026 | $250.74 | $250.81 | $246.80 | $247.90 | -1.05% | 1.09M |
| Aug 20, 2026 | $250.00 | $253.49 | $246.00 | $250.53 | -0.19% | 1.31M |
| Aug 19, 2026 | $243.30 | $252.97 | $242.76 | $251.00 | +3.40% | 1.80M |
| Aug 18, 2026 | $243.17 | $247.03 | $241.72 | $242.75 | +1.85% | 1.52M |
| Aug 17, 2026 | $241.00 | $244.21 | $238.32 | $238.34 | -2.22% | 1.01M |
| Aug 14, 2026 | $251.80 | $253.48 | $243.49 | $243.75 | -3.52% | 1.43M |
| Aug 13, 2026 | $241.91 | $253.35 | $239.50 | $252.64 | +4.61% | 2.59M |
| Aug 12, 2026 | $232.53 | $241.74 | $230.17 | $241.51 | +2.08% | 1.78M |
| Aug 11, 2026 | $233.46 | $238.97 | $231.78 | $236.58 | +0.81% | 1.65M |
| Aug 10, 2026 | $228.86 | $236.00 | $228.37 | $234.69 | +1.83% | 1.79M |
| Aug 7, 2026 | $224.35 | $231.66 | $223.31 | $230.47 | +5.82% | 2.57M |
| Aug 6, 2026 | $209.00 | $217.95 | $208.07 | $217.80 | +2.01% | 2.20M |
| Aug 5, 2026 | $212.85 | $214.25 | $210.44 | $213.51 | +0.78% | 1.55M |
| Aug 4, 2026 | $205.00 | $212.34 | $204.68 | $211.86 | +2.72% | 1.48M |
| Aug 3, 2026 | $209.99 | $211.56 | $205.64 | $206.25 | +1.21% | 2.61M |
| Jul 31, 2026 | $200.69 | $206.01 | $199.01 | $203.78 | +1.10% | 1.89M |
| Jul 30, 2026 | $201.77 | $203.11 | $196.67 | $201.56 | -3.05% | 1.44M |
| Jul 29, 2026 | $201.08 | $209.33 | $200.30 | $207.91 | +3.33% | 2.08M |
| Jul 28, 2026 | $198.28 | $203.19 | $197.37 | $201.20 | +3.47% | 1.69M |
| Jul 27, 2026 | $190.75 | $197.88 | $189.11 | $194.46 | +4.41% | 1.71M |
| Jul 24, 2026 | $182.28 | $187.19 | $182.00 | $186.24 | +3.71% | 1.06M |
| Jul 23, 2026 | $187.19 | $187.30 | $179.25 | $179.58 | -2.69% | 1.04M |
| Jul 22, 2026 | $189.83 | $189.83 | $182.10 | $184.55 | -2.48% | 1.23M |
| Jul 21, 2026 | $195.00 | $197.07 | $188.57 | $189.24 | -4.14% | 1.19M |
| Jul 20, 2026 | $193.00 | $199.87 | $191.24 | $197.41 | +1.04% | 1.25M |
| Jul 17, 2026 | $197.37 | $200.00 | $194.25 | $195.38 | -1.01% | 1.25M |
| Jul 16, 2026 | $195.75 | $200.33 | $194.93 | $197.37 | +1.91% | 1.57M |
| Jul 15, 2026 | $196.74 | $199.12 | $192.52 | $193.67 | +0.30% | 1.39M |
| Jul 14, 2026 | $190.12 | $196.64 | $188.43 | $193.09 | -1.89% | 1.69M |
| Jul 13, 2026 | $191.24 | $198.73 | $191.14 | $196.81 | +3.52% | 1.86M |
| Jul 10, 2026 | $193.48 | $194.96 | $189.33 | $190.12 | +0.22% | 1.27M |
| Jul 9, 2026 | $183.30 | $190.09 | $182.09 | $189.70 | +0.81% | 1.28M |
| Jul 8, 2026 | $189.54 | $192.48 | $187.88 | $188.17 | -2.15% | 1.68M |
| Jul 7, 2026 | $196.95 | $199.70 | $191.38 | $192.30 | +0.15% | 2.39M |
| Jul 6, 2026 | $191.34 | $193.52 | $187.75 | $192.01 | -0.38% | 2.28M |
| Jul 2, 2026 | $184.42 | $192.90 | $184.42 | $192.74 | +4.62% | 2.57M |
| Jul 1, 2026 | $182.00 | $189.12 | $181.05 | $184.22 | +3.80% | 3.15M |
| Jun 30, 2026 | $174.35 | $177.95 | $172.86 | $177.47 | +0.71% | 2.64M |
| Jun 29, 2026 | $174.46 | $178.31 | $172.65 | $176.22 | +2.84% | 3.30M |
| Jun 26, 2026 | $160.25 | $171.49 | $160.25 | $171.36 | +8.40% | 5.66M |
| Jun 25, 2026 | $160.43 | $162.04 | $157.88 | $158.08 | -2.03% | 1.69M |
| Jun 24, 2026 | $161.70 | $165.80 | $160.53 | $161.35 | +1.03% | 2.52M |
| Jun 23, 2026 | $157.00 | $160.84 | $155.74 | $159.71 | +4.28% | 3.07M |
| Jun 22, 2026 | $153.97 | $156.63 | $151.15 | $153.16 | -0.09% | 2.45M |
| Jun 18, 2026 | $153.30 | $154.00 | $150.39 | $153.30 | -1.00% | 5.11M |
| Jun 17, 2026 | $160.86 | $163.76 | $153.91 | $154.85 | — | 2.25M |
