5 DAY PERFORMANCE
-26.14%
1 MONTH PERFORMANCE
-21.07%
3 MONTH PERFORMANCE
+27.63%
6 MONTH PERFORMANCE
+6.30%
YEAR-TO-DATE PERFORMANCE
-12.35%
1 YEAR PERFORMANCE
-29.57%
Veeva Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $261.00 | $261.31 (0.12%) | $262.68 | $257.92 | 864.55 K | $41.97 B |
| 09/18/2026 | $263.40 | $260.21 (-1.21%) | $263.75 | $259.09 | 6.00 M | $42.24 B |
| 09/17/2026 | $263.44 | $263.75 (0.12%) | $266.71 | $260.45 | 1.12 M | $42.82 B |
| 09/16/2026 | $265.27 | $264.90 (-0.14%) | $267.96 | $262.44 | 1.11 M | $43.00 B |
| 09/15/2026 | $260.80 | $266.62 (2.23%) | $272.39 | $258.01 | 1.35 M | $43.28 B |
| 09/14/2026 | $264.93 | $265.67 (0.28%) | $267.42 | $260.56 | 1.36 M | $43.13 B |
| 09/11/2026 | $261.81 | $262.40 (0.23%) | $263.69 | $259.54 | 863.80 K | $42.60 B |
| 09/10/2026 | $260.99 | $260.98 (-0%) | $264.58 | $258.19 | 853.39 K | $42.37 B |
| 09/09/2026 | $266.21 | $260.80 (-2.03%) | $266.21 | $259.50 | 1.08 M | $42.34 B |
| 09/08/2026 | $271.62 | $264.84 (-2.5%) | $271.65 | $263.91 | 1.47 M | $43.00 B |
| 09/04/2026 | $279.56 | $275.09 (-1.6%) | $279.86 | $273.61 | 1.15 M | $44.66 B |
| 09/03/2026 | $284.01 | $284.38 (0.13%) | $288.38 | $277.85 | 1.51 M | $46.17 B |
| 09/02/2026 | $278.28 | $280.72 (0.88%) | $282.43 | $276.05 | 1.49 M | $45.57 B |
| 09/01/2026 | $282.12 | $279.23 (-1.02%) | $286.79 | $278.03 | 1.22 M | $45.33 B |
| 08/31/2026 | $274.79 | $285.69 (3.97%) | $290.47 | $273.60 | 2.85 M | $46.38 B |
| 08/28/2026 | $280.00 | $276.69 (-1.18%) | $284.68 | $276.45 | 3.64 M | $44.92 B |
| 08/27/2026 | $275.36 | $282.13 (2.46%) | $296.24 | $274.81 | 6.41 M | $45.80 B |
| 08/26/2026 | $239.87 | $244.91 (2.1%) | $247.70 | $238.93 | 1.46 M | $39.76 B |
| 08/25/2026 | $244.27 | $246.78 (1.03%) | $247.85 | $242.53 | 1.62 M | $40.06 B |
| 08/24/2026 | $247.06 | $248.46 (0.57%) | $249.24 | $242.03 | 1.57 M | $40.34 B |
| 08/21/2026 | $250.74 | $247.90 (-1.13%) | $250.81 | $246.80 | 1.09 M | $40.49 B |
| 08/20/2026 | $250.00 | $250.53 (0.21%) | $253.49 | $246.00 | 1.31 M | $40.92 B |
| 08/19/2026 | $243.30 | $251.00 (3.16%) | $252.97 | $242.76 | 1.80 M | $41.00 B |
| 08/18/2026 | $243.17 | $242.75 (-0.17%) | $247.03 | $241.72 | 1.52 M | $39.65 B |
| 08/17/2026 | $241.00 | $238.34 (-1.1%) | $244.21 | $238.32 | 1.01 M | $38.93 B |
| 08/14/2026 | $251.80 | $243.75 (-3.2%) | $253.48 | $243.49 | 1.43 M | $39.82 B |
| 08/13/2026 | $241.91 | $252.64 (4.44%) | $253.35 | $239.50 | 2.59 M | $41.27 B |
| 08/12/2026 | $232.53 | $241.51 (3.86%) | $241.74 | $230.17 | 1.78 M | $39.45 B |
| 08/11/2026 | $233.46 | $236.58 (1.34%) | $238.97 | $231.78 | 1.65 M | $38.64 B |
| 08/10/2026 | $228.86 | $234.69 (2.55%) | $236.00 | $228.37 | 1.79 M | $38.34 B |
| 08/07/2026 | $224.35 | $230.47 (2.73%) | $231.66 | $223.31 | 2.57 M | $37.65 B |
| 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 |
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.
