5 DAY PERFORMANCE
+27.63%
1 MONTH PERFORMANCE
+22.16%
3 MONTH PERFORMANCE
+5.63%
6 MONTH PERFORMANCE
-12.75%
YEAR-TO-DATE PERFORMANCE
-12.35%
1 YEAR PERFORMANCE
-30.20%
Veeva Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $169.00 | $167.35 (-0.98%) | $171.08 | $167.16 | 35.35 M | $27.50 B |
| 05/05/2026 | $170.10 | $171.19 (0.64%) | $173.63 | $167.11 | 4.40 M | $28.13 B |
| 05/04/2026 | $170.00 | $170.22 (0.13%) | $173.92 | $168.73 | 4.40 M | $27.97 B |
| 05/01/2026 | $174.02 | $171.60 (-1.39%) | $175.11 | $170.05 | 7.68 M | $28.20 B |
| 04/30/2026 | $156.44 | $155.97 (-0.3%) | $157.03 | $153.06 | 1.91 M | $25.63 B |
| 04/29/2026 | $158.35 | $158.22 (-0.08%) | $159.04 | $155.42 | 1.58 M | $26.00 B |
| 04/28/2026 | $161.68 | $158.49 (-1.97%) | $164.42 | $157.88 | 1.83 M | $26.05 B |
| 04/27/2026 | $160.12 | $160.45 (0.21%) | $163.13 | $159.45 | 1.51 M | $26.37 B |
| 04/24/2026 | $156.40 | $161.13 (3.02%) | $161.17 | $155.63 | 1.63 M | $26.48 B |
| 04/23/2026 | $159.96 | $156.15 (-2.38%) | $161.00 | $152.30 | 2.92 M | $25.66 B |
| 04/22/2026 | $168.50 | $163.78 (-2.8%) | $169.35 | $162.11 | 2.12 M | $26.92 B |
| 04/21/2026 | $168.56 | $167.79 (-0.46%) | $172.44 | $166.50 | 1.79 M | $27.58 B |
| 04/20/2026 | $167.24 | $168.84 (0.96%) | $171.69 | $167.00 | 1.61 M | $27.75 B |
| 04/17/2026 | $171.04 | $167.95 (-1.81%) | $173.27 | $166.27 | 2.17 M | $27.60 B |
| 04/16/2026 | $171.80 | $167.69 (-2.39%) | $174.97 | $165.95 | 2.30 M | $27.56 B |
| 04/15/2026 | $162.37 | $167.30 (3.04%) | $168.10 | $160.00 | 2.71 M | $27.49 B |
| 04/14/2026 | $162.88 | $159.09 (-2.33%) | $163.69 | $156.41 | 2.27 M | $26.15 B |
| 04/13/2026 | $151.48 | $158.45 (4.6%) | $158.93 | $151.19 | 2.71 M | $26.04 B |
| 04/10/2026 | $153.06 | $151.43 (-1.06%) | $154.67 | $148.05 | 3.96 M | $24.89 B |
| 04/09/2026 | $165.69 | $157.08 (-5.2%) | $168.21 | $156.23 | 4.31 M | $25.81 B |
| 04/08/2026 | $176.24 | $166.57 (-5.49%) | $177.91 | $166.30 | 1.82 M | $27.37 B |
| 04/07/2026 | $173.16 | $172.52 (-0.37%) | $173.82 | $169.72 | 1.45 M | $28.35 B |
| 04/06/2026 | $174.90 | $174.64 (-0.15%) | $176.12 | $172.39 | 1.45 M | $28.70 B |
| 04/02/2026 | $172.29 | $173.98 (0.98%) | $178.67 | $169.75 | 1.25 M | $28.59 B |
| 04/01/2026 | $176.69 | $172.74 (-2.24%) | $177.63 | $172.44 | 1.45 M | $28.39 B |
| 03/31/2026 | $175.52 | $175.66 (0.08%) | $178.50 | $173.06 | 1.85 M | $28.87 B |
| 03/30/2026 | $175.00 | $175.96 (0.55%) | $178.81 | $173.04 | 1.56 M | $28.92 B |
| 03/27/2026 | $178.00 | $172.59 (-3.04%) | $178.99 | $171.00 | 1.50 M | $28.36 B |
| 03/26/2026 | $178.00 | $178.28 (0.16%) | $183.22 | $178.00 | 1.78 M | $29.30 B |
| 03/25/2026 | $181.80 | $178.11 (-2.03%) | $183.83 | $175.83 | 1.32 M | $29.27 B |
| 03/24/2026 | $182.73 | $179.11 (-1.98%) | $183.83 | $176.40 | 2.79 M | $29.44 B |
| 03/23/2026 | $186.33 | $185.23 (-0.59%) | $187.59 | $183.28 | 1.57 M | $30.44 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.
