5 DAY PERFORMANCE
-3.98%
1 MONTH PERFORMANCE
+1.75%
3 MONTH PERFORMANCE
+16.29%
6 MONTH PERFORMANCE
+6.54%
YEAR-TO-DATE PERFORMANCE
-12.35%
1 YEAR PERFORMANCE
-30.06%
Veeva Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $224.35 | $230.40 (2.7%) | $231.66 | $223.31 | 882.75 K | |
| 08/06/2026 | $209.00 | $217.80 (4.21%) | $217.95 | $208.07 | 2.20 M | $35.58 B |
| 08/05/2026 | $212.85 | $213.51 (0.31%) | $214.25 | $210.44 | 1.55 M | $34.88 B |
| 08/04/2026 | $205.00 | $211.86 (3.35%) | $212.34 | $204.68 | 1.48 M | $34.61 B |
| 08/03/2026 | $209.99 | $206.25 (-1.78%) | $211.56 | $205.64 | 2.61 M | $33.69 B |
| 07/31/2026 | $200.69 | $203.78 (1.54%) | $206.01 | $199.01 | 1.89 M | $33.29 B |
| 07/30/2026 | $201.77 | $201.56 (-0.1%) | $203.11 | $196.67 | 1.44 M | $32.92 B |
| 07/29/2026 | $201.08 | $207.91 (3.4%) | $209.33 | $200.30 | 2.08 M | $33.96 B |
| 07/28/2026 | $198.28 | $201.20 (1.47%) | $203.19 | $197.37 | 1.69 M | $32.87 B |
| 07/27/2026 | $190.75 | $194.46 (1.94%) | $197.88 | $189.11 | 1.71 M | $31.76 B |
| 07/24/2026 | $182.28 | $186.24 (2.17%) | $187.19 | $182.00 | 1.06 M | $30.42 B |
| 07/23/2026 | $187.19 | $179.58 (-4.07%) | $187.30 | $179.25 | 1.04 M | $29.33 B |
| 07/22/2026 | $189.83 | $184.55 (-2.78%) | $189.83 | $182.10 | 1.23 M | $30.15 B |
| 07/21/2026 | $195.00 | $189.24 (-2.95%) | $197.07 | $188.57 | 1.19 M | $30.91 B |
| 07/20/2026 | $193.00 | $197.41 (2.28%) | $199.87 | $191.24 | 1.25 M | $32.25 B |
| 07/17/2026 | $197.37 | $195.38 (-1.01%) | $200.00 | $194.25 | 1.25 M | $31.91 B |
| 07/16/2026 | $195.75 | $197.37 (0.83%) | $200.33 | $194.93 | 1.57 M | $32.24 B |
| 07/15/2026 | $196.74 | $193.67 (-1.56%) | $199.12 | $192.52 | 1.39 M | $31.64 B |
| 07/14/2026 | $190.12 | $193.09 (1.56%) | $196.64 | $188.43 | 1.69 M | $31.54 B |
| 07/13/2026 | $191.24 | $196.81 (2.91%) | $198.73 | $191.14 | 1.86 M | $32.15 B |
| 07/10/2026 | $193.48 | $190.12 (-1.74%) | $194.96 | $189.33 | 1.27 M | $31.06 B |
| 07/09/2026 | $183.30 | $189.70 (3.49%) | $190.09 | $182.09 | 1.28 M | $30.99 B |
| 07/08/2026 | $189.54 | $188.17 (-0.72%) | $192.48 | $187.88 | 1.68 M | $30.74 B |
| 07/07/2026 | $196.95 | $192.30 (-2.36%) | $199.70 | $191.38 | 2.39 M | $31.41 B |
| 07/06/2026 | $191.34 | $192.01 (0.35%) | $193.52 | $187.75 | 2.28 M | $31.36 B |
| 07/02/2026 | $184.42 | $192.74 (4.51%) | $192.90 | $184.42 | 2.57 M | $31.48 B |
| 07/01/2026 | $182.00 | $184.22 (1.22%) | $189.12 | $181.05 | 3.15 M | $30.09 B |
| 06/30/2026 | $174.35 | $177.47 (1.79%) | $177.95 | $172.86 | 2.64 M | $28.99 B |
| 06/29/2026 | $174.46 | $176.22 (1.01%) | $178.31 | $172.65 | 3.30 M | $28.78 B |
| 06/26/2026 | $160.25 | $171.36 (6.93%) | $171.49 | $160.25 | 5.66 M | $27.99 B |
| 06/25/2026 | $160.43 | $158.08 (-1.46%) | $162.04 | $157.88 | 1.69 M | $25.82 B |
| 06/24/2026 | $161.70 | $161.35 (-0.22%) | $165.80 | $160.53 | 2.52 M | $26.36 B |
| 06/23/2026 | $157.00 | $159.71 (1.73%) | $160.84 | $155.74 | 3.07 M | $26.09 B |
| 06/22/2026 | $153.97 | $153.16 (-0.53%) | $156.63 | $151.15 | 2.45 M | $25.02 B |
| 06/18/2026 | $153.30 | $153.30 (0%) | $154.00 | $150.39 | 5.11 M | $25.04 B |
| 06/17/2026 | $160.86 | $154.85 (-3.74%) | $163.76 | $153.91 | 2.25 M | $25.29 B |
| 06/16/2026 | $162.00 | $163.38 (0.85%) | $163.55 | $159.09 | 2.00 M | $26.69 B |
| 06/15/2026 | $162.21 | $162.17 (-0.02%) | $166.90 | $161.67 | 2.29 M | $26.49 B |
| 06/12/2026 | $162.50 | $159.54 (-1.82%) | $163.77 | $156.22 | 1.91 M | $26.06 B |
| 06/11/2026 | $162.64 | $161.55 (-0.67%) | $167.21 | $161.19 | 1.79 M | $26.39 B |
| 06/10/2026 | $166.98 | $163.76 (-1.93%) | $170.87 | $163.75 | 2.08 M | $26.75 B |
| 06/09/2026 | $165.51 | $167.68 (1.31%) | $172.68 | $165.11 | 2.31 M | $27.39 B |
| 06/08/2026 | $171.69 | $167.24 (-2.59%) | $172.55 | $166.94 | 2.03 M | $27.32 B |
| 06/05/2026 | $181.28 | $172.61 (-4.78%) | $181.75 | $171.95 | 2.50 M | $28.19 B |
| 06/04/2026 | $182.86 | $178.60 (-2.33%) | $185.63 | $174.63 | 3.62 M | $29.17 B |
| 06/03/2026 | $181.49 | $178.72 (-1.53%) | $182.53 | $174.26 | 4.46 M | $29.19 B |
| 06/02/2026 | $184.74 | $182.94 (-0.97%) | $185.20 | $179.17 | 3.79 M | $29.88 B |
| 06/01/2026 | $182.74 | $188.66 (3.24%) | $191.97 | $179.32 | 5.65 M | $30.82 B |
| 05/29/2026 | $165.22 | $174.34 (5.52%) | $177.34 | $165.00 | 5.11 M | $28.65 B |
| 05/28/2026 | $160.25 | $164.38 (2.58%) | $165.41 | $157.67 | 1.92 M | $27.01 B |
| 05/27/2026 | $155.12 | $158.49 (2.17%) | $164.30 | $155.01 | 2.24 M | $26.05 B |
| 05/26/2026 | $159.71 | $158.54 (-0.73%) | $160.43 | $155.25 | 2.26 M | $26.05 B |
| 05/22/2026 | $159.28 | $160.17 (0.56%) | $162.60 | $158.86 | 2.02 M | $26.32 B |
| 05/21/2026 | $162.49 | $158.27 (-2.6%) | $163.04 | $158.07 | 2.13 M | $26.01 B |
| 05/20/2026 | $160.00 | $164.96 (3.1%) | $165.16 | $156.69 | 1.82 M | $27.11 B |
| 05/19/2026 | $165.00 | $163.31 (-1.02%) | $169.94 | $162.85 | 2.48 M | $26.84 B |
| 05/18/2026 | $158.01 | $163.85 (3.7%) | $165.20 | $157.76 | 2.45 M | $26.93 B |
| 05/15/2026 | $158.43 | $158.86 (0.27%) | $160.99 | $156.78 | 2.10 M | $26.11 B |
| 05/14/2026 | $155.28 | $156.25 (0.62%) | $158.06 | $152.81 | 1.68 M | $25.68 B |
| 05/13/2026 | $157.29 | $155.73 (-0.99%) | $158.92 | $153.62 | 2.15 M | $25.59 B |
| 05/12/2026 | $159.71 | $159.42 (-0.18%) | $162.19 | $158.05 | 1.87 M | $26.20 B |
| 05/11/2026 | $164.36 | $159.33 (-3.06%) | $166.66 | $158.35 | 2.38 M | $26.18 B |
| 05/08/2026 | $165.08 | $166.34 (0.76%) | $167.24 | $162.90 | 2.78 M | $27.34 B |
| 05/07/2026 | $169.20 | $168.25 (-0.56%) | $173.50 | $167.41 | 4.10 M | $27.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
