Veeva Systems Inc.
VEEV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $316.20 | $316.20 | $306.92 | $307.00 | -1.90% | 1.40M |
| Oct 30, 2026 | $312.06 | $314.50 | $309.42 | $312.96 | +0.84% | 1.38M |
| Oct 29, 2026 | $312.11 | $315.24 | $306.50 | $310.34 | -2.35% | 1.79M |
| Oct 28, 2026 | $310.00 | $319.00 | $308.50 | $317.82 | +1.39% | 1.40M |
| Oct 27, 2026 | $315.50 | $318.51 | $310.50 | $313.46 | -1.48% | 1.36M |
| Oct 26, 2026 | $323.04 | $325.87 | $316.91 | $318.18 | -1.50% | 1.12M |
| Oct 23, 2026 | $320.67 | $324.76 | $319.00 | $323.04 | +0.15% | 1.37M |
| Oct 22, 2026 | $323.99 | $325.99 | $318.03 | $322.55 | +0.62% | 1.44M |
| Oct 21, 2026 | $317.01 | $322.99 | $316.08 | $320.55 | +0.59% | 1.43M |
| Oct 20, 2026 | $318.00 | $322.00 | $310.38 | $318.67 | +0.59% | 1.81M |
| Oct 19, 2026 | $310.33 | $318.28 | $310.33 | $316.80 | +2.08% | 1.38M |
| Oct 16, 2026 | $319.95 | $319.95 | $306.58 | $310.36 | -0.85% | 1.73M |
| Oct 15, 2026 | $295.67 | $315.02 | $295.67 | $313.03 | +5.27% | 2.87M |
| Oct 14, 2026 | $300.14 | $301.50 | $293.66 | $297.35 | -1.42% | 1.24M |
| Oct 13, 2026 | $300.00 | $309.32 | $299.90 | $301.63 | +1.95% | 2.25M |
| Oct 12, 2026 | $296.53 | $300.63 | $293.67 | $295.85 | -0.09% | 1.14M |
| Oct 9, 2026 | $285.71 | $297.45 | $284.00 | $296.13 | +3.96% | 1.85M |
| Oct 8, 2026 | $282.13 | $285.25 | $279.02 | $284.84 | +0.83% | 922.10K |
| Oct 7, 2026 | $284.23 | $286.98 | $279.80 | $282.50 | -0.35% | 1.12M |
| Oct 6, 2026 | $285.34 | $289.87 | $282.26 | $283.50 | +0.02% | 1.17M |
| Oct 5, 2026 | $275.00 | $283.47 | $274.00 | $283.45 | +3.70% | 1.32M |
| Oct 2, 2026 | $283.10 | $284.59 | $272.84 | $273.33 | -3.05% | 1.08M |
| Oct 1, 2026 | $291.40 | $291.40 | $281.79 | $281.93 | -1.23% | 961.89K |
| Sep 30, 2026 | $277.85 | $288.41 | $275.70 | $285.45 | +2.47% | 1.76M |
| Sep 29, 2026 | $278.50 | $282.24 | $273.92 | $278.57 | -0.50% | 1.10M |
| Sep 28, 2026 | $275.08 | $282.04 | $272.54 | $279.96 | -0.26% | 1.38M |
| Sep 25, 2026 | $276.84 | $282.81 | $275.91 | $280.68 | +2.12% | 1.74M |
| Sep 24, 2026 | $270.91 | $276.24 | $270.68 | $274.84 | +1.51% | 1.38M |
| Sep 23, 2026 | $263.25 | $272.18 | $263.00 | $270.75 | +3.77% | 1.43M |
| Sep 22, 2026 | $265.80 | $265.80 | $259.34 | $260.91 | -0.15% | 1.82M |
| Sep 21, 2026 | $260.00 | $264.42 | $257.87 | $261.31 | +0.42% | 1.20M |
| Sep 18, 2026 | $263.40 | $263.75 | $259.09 | $260.21 | -1.34% | 6.00M |
| Sep 17, 2026 | $263.44 | $266.71 | $260.45 | $263.75 | -0.43% | 1.12M |
| Sep 16, 2026 | $265.27 | $267.96 | $262.44 | $264.90 | -0.65% | 1.11M |
| Sep 15, 2026 | $260.80 | $272.39 | $258.01 | $266.62 | +0.36% | 1.35M |
| Sep 14, 2026 | $264.93 | $267.42 | $260.56 | $265.67 | +1.25% | 1.36M |
| 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 | — | 1.79M |
