Veeva Systems Inc. Class A VEEV
NYSE · United States · Technology Services
$285.45+6.88 (+2.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $285.45 | +2.47% | $277.85 | $288.41 | $275.70 | 1.75M |
| 2026-09-29 | $278.57 | -0.50% | $278.50 | $282.24 | $273.92 | 1.11M |
| 2026-09-28 | $279.96 | -0.26% | $275.08 | $282.04 | $272.54 | 1.37M |
| 2026-09-25 | $280.68 | +2.12% | $276.84 | $282.81 | $275.91 | 1.74M |
| 2026-09-24 | $274.84 | +1.51% | $270.91 | $276.24 | $270.68 | 1.38M |
| 2026-09-23 | $270.75 | +3.77% | $263.25 | $272.18 | $263.00 | 1.43M |
| 2026-09-22 | $260.91 | -0.15% | $265.80 | $265.80 | $259.34 | 1.82M |
| 2026-09-21 | $261.31 | +0.42% | $260.00 | $264.42 | $257.87 | 1.20M |
| 2026-09-18 | $260.21 | -1.34% | $263.40 | $263.75 | $259.09 | 6.00M |
| 2026-09-17 | $263.75 | -0.43% | $263.44 | $266.71 | $260.45 | 1.12M |
| 2026-09-16 | $264.90 | -0.65% | $265.27 | $267.96 | $262.44 | 1.11M |
| 2026-09-15 | $266.62 | +0.36% | $260.80 | $272.39 | $258.01 | 1.35M |
| 2026-09-14 | $265.67 | +1.25% | $264.93 | $267.42 | $260.56 | 1.36M |
| 2026-09-11 | $262.40 | +0.54% | $261.81 | $263.69 | $259.54 | 863.70K |
| 2026-09-10 | $260.98 | +0.07% | $260.99 | $264.58 | $258.19 | 853.30K |
| 2026-09-09 | $260.80 | -1.53% | $266.21 | $266.21 | $259.50 | 1.08M |
| 2026-09-08 | $264.84 | -3.73% | $271.62 | $271.65 | $263.91 | 1.47M |
| 2026-09-04 | $275.09 | -3.27% | $279.56 | $279.86 | $273.61 | 1.15M |
| 2026-09-03 | $284.38 | +1.30% | $284.01 | $288.38 | $277.85 | 1.51M |
| 2026-09-02 | $280.72 | +0.53% | $278.28 | $282.43 | $276.05 | 1.49M |
| 2026-09-01 | $279.23 | -2.26% | $282.12 | $286.79 | $278.03 | 1.22M |
| 2026-08-31 | $285.69 | +3.25% | $274.79 | $290.47 | $273.60 | 2.84M |
| 2026-08-28 | $276.69 | -1.93% | $280.00 | $284.68 | $276.45 | 3.64M |
| 2026-08-27 | $282.13 | +15.20% | $275.36 | $296.24 | $274.81 | 6.41M |
| 2026-08-26 | $244.91 | -0.76% | $239.87 | $247.70 | $238.93 | 1.45M |
| 2026-08-25 | $246.78 | -0.68% | $244.27 | $247.85 | $242.53 | 1.62M |
| 2026-08-24 | $248.46 | +0.23% | $247.06 | $249.24 | $242.03 | 1.57M |
| 2026-08-21 | $247.90 | -1.05% | $250.74 | $250.81 | $246.80 | 1.09M |
| 2026-08-20 | $250.53 | -0.19% | $250.00 | $253.49 | $246.00 | 1.31M |
| 2026-08-19 | $251.00 | +3.40% | $243.30 | $252.97 | $242.76 | 1.80M |
| 2026-08-18 | $242.75 | +1.85% | $243.17 | $247.03 | $241.72 | 1.52M |
| 2026-08-17 | $238.34 | -2.22% | $241.00 | $244.21 | $238.32 | 1.01M |
| 2026-08-14 | $243.75 | -3.52% | $251.80 | $253.48 | $243.49 | 1.43M |
| 2026-08-13 | $252.64 | +4.61% | $241.91 | $253.35 | $239.50 | 2.59M |
| 2026-08-12 | $241.51 | +2.08% | $232.53 | $241.74 | $230.17 | 1.78M |
| 2026-08-11 | $236.58 | +0.81% | $233.46 | $238.97 | $231.78 | 1.65M |
| 2026-08-10 | $234.69 | +1.83% | $228.86 | $236.00 | $228.37 | 1.79M |
| 2026-08-07 | $230.47 | +5.82% | $224.35 | $231.66 | $223.31 | 2.57M |
| 2026-08-06 | $217.80 | +2.01% | $209.00 | $217.95 | $208.07 | 2.20M |
| 2026-08-05 | $213.51 | +0.78% | $212.85 | $214.25 | $210.44 | 1.55M |
| 2026-08-04 | $211.86 | +2.72% | $205.00 | $212.34 | $204.68 | 1.48M |
| 2026-08-03 | $206.25 | +1.21% | $209.99 | $211.56 | $205.64 | 2.61M |
| 2026-07-31 | $203.78 | +1.10% | $200.69 | $206.01 | $199.01 | 1.89M |
| 2026-07-30 | $201.56 | -3.05% | $201.77 | $203.11 | $196.67 | 1.44M |
| 2026-07-29 | $207.91 | +3.33% | $201.08 | $209.33 | $200.30 | 2.07M |
| 2026-07-28 | $201.20 | +3.47% | $198.28 | $203.19 | $197.37 | 1.69M |
| 2026-07-27 | $194.46 | +4.41% | $190.75 | $197.88 | $189.11 | 1.71M |
| 2026-07-24 | $186.24 | +3.71% | $182.28 | $187.19 | $182.00 | 1.06M |
| 2026-07-23 | $179.58 | -2.69% | $187.19 | $187.30 | $179.25 | 1.04M |
| 2026-07-22 | $184.55 | -2.48% | $189.83 | $189.83 | $182.10 | 1.23M |
| 2026-07-21 | $189.24 | -4.14% | $195.00 | $197.07 | $188.57 | 1.19M |
| 2026-07-20 | $197.41 | +1.04% | $193.00 | $199.87 | $191.24 | 1.25M |
| 2026-07-17 | $195.38 | -1.01% | $197.37 | $200.00 | $194.25 | 1.25M |
| 2026-07-16 | $197.37 | +1.91% | $195.75 | $200.33 | $194.93 | 1.57M |
| 2026-07-15 | $193.67 | +0.30% | $196.74 | $199.12 | $192.52 | 1.39M |
| 2026-07-14 | $193.09 | -1.89% | $190.12 | $196.64 | $188.43 | 1.69M |
| 2026-07-13 | $196.81 | +3.52% | $191.24 | $198.73 | $191.14 | 1.86M |
| 2026-07-10 | $190.12 | +0.22% | $193.48 | $194.96 | $189.33 | 1.27M |
| 2026-07-09 | $189.70 | +0.81% | $183.30 | $190.09 | $182.09 | 1.28M |
| 2026-07-08 | $188.17 | -2.15% | $189.54 | $192.48 | $187.88 | 1.68M |
| 2026-07-07 | $192.30 | +0.15% | $196.95 | $199.70 | $191.38 | 2.39M |
| 2026-07-06 | $192.01 | -0.38% | $191.34 | $193.52 | $187.75 | 2.28M |
| 2026-07-02 | $192.74 | +4.62% | $184.42 | $192.90 | $184.42 | 2.57M |
| 2026-07-01 | $184.22 | +3.80% | $182.00 | $189.12 | $181.05 | 3.15M |
| 2026-06-30 | $177.47 | +0.71% | $174.35 | $177.95 | $172.86 | 2.64M |
| 2026-06-29 | $176.22 | +2.84% | $174.46 | $178.31 | $172.65 | 3.30M |
| 2026-06-26 | $171.36 | +8.40% | $160.25 | $171.49 | $160.25 | 5.66M |
| 2026-06-25 | $158.08 | -2.03% | $160.43 | $162.04 | $157.88 | 1.69M |
| 2026-06-24 | $161.35 | +1.03% | $161.70 | $165.80 | $160.53 | 2.52M |
| 2026-06-23 | $159.71 | +4.28% | $157.00 | $160.84 | $155.74 | 3.07M |
| 2026-06-22 | $153.16 | -0.09% | $153.97 | $156.63 | $151.15 | 2.45M |
| 2026-06-18 | $153.30 | -1.00% | $153.30 | $154.00 | $150.39 | 5.11M |
| 2026-06-17 | $154.85 | -5.22% | $160.86 | $163.76 | $153.91 | 2.25M |
| 2026-06-16 | $163.38 | +0.75% | $162.00 | $163.55 | $159.09 | 2.00M |
| 2026-06-15 | $162.17 | +1.65% | $162.21 | $166.90 | $161.67 | 2.29M |
| 2026-06-12 | $159.54 | -1.24% | $162.50 | $163.77 | $156.22 | 1.91M |
| 2026-06-11 | $161.55 | -1.35% | $162.64 | $167.21 | $161.19 | 1.79M |
| 2026-06-10 | $163.76 | -2.34% | $166.98 | $170.87 | $163.75 | 2.08M |
| 2026-06-09 | $167.68 | +0.26% | $165.51 | $172.68 | $165.11 | 2.31M |
| 2026-06-08 | $167.24 | -3.11% | $171.69 | $172.55 | $166.94 | 2.03M |
| 2026-06-05 | $172.61 | -3.35% | $181.28 | $181.75 | $171.95 | 2.50M |
| 2026-06-04 | $178.60 | -0.07% | $182.86 | $185.63 | $174.63 | 3.62M |
| 2026-06-03 | $178.72 | -2.31% | $181.49 | $182.53 | $174.26 | 4.46M |
| 2026-06-02 | $182.94 | -3.03% | $184.74 | $185.20 | $179.17 | 3.79M |
| 2026-06-01 | $188.66 | +8.21% | $182.74 | $191.97 | $179.32 | 5.65M |
| 2026-05-29 | $174.34 | +6.06% | $165.22 | $177.34 | $165.00 | 5.11M |
| 2026-05-28 | $164.38 | +3.72% | $160.25 | $165.41 | $157.67 | 1.92M |
| 2026-05-27 | $158.49 | -0.03% | $155.12 | $164.30 | $155.01 | 2.23M |
| 2026-05-26 | $158.54 | -1.02% | $159.71 | $160.43 | $155.25 | 2.26M |
| 2026-05-22 | $160.17 | +1.20% | $159.28 | $162.60 | $158.86 | 2.02M |