5 DAY PERFORMANCE
+22.86%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
+4.86%
6 MONTH PERFORMANCE
+3.91%
YEAR-TO-DATE PERFORMANCE
+41.03%
1 YEAR PERFORMANCE
+18.39%
Veeva Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $242.00 | $242.00 (0%) | $244.22 | $239.16 | 1.39 M | $39.61 B |
| 12/04/2025 | $241.00 | $242.28 (0.53%) | $246.57 | $238.86 | 1.77 M | $39.66 B |
| 12/03/2025 | $239.25 | $241.33 (0.87%) | $241.45 | $238.68 | 913.50 K | $39.50 B |
| 12/02/2025 | $241.95 | $240.14 (-0.75%) | $243.50 | $238.63 | 1.08 M | $39.31 B |
| 12/01/2025 | $237.27 | $240.41 (1.32%) | $242.93 | $236.95 | 1.66 M | $39.35 B |
| 11/28/2025 | $242.00 | $240.29 (-0.71%) | $244.91 | $239.54 | 738.92 K | $39.33 B |
| 11/26/2025 | $239.26 | $240.67 (0.59%) | $244.88 | $238.73 | 1.88 M | $39.39 B |
| 11/25/2025 | $236.81 | $239.95 (1.33%) | $241.94 | $235.54 | 1.70 M | $39.27 B |
| 11/24/2025 | $244.90 | $235.74 (-3.74%) | $247.62 | $234.50 | 3.40 M | $38.58 B |
| 11/21/2025 | $249.75 | $244.06 (-2.28%) | $251.60 | $237.24 | 4.90 M | $39.95 B |
| 11/20/2025 | $275.00 | $270.50 (-1.64%) | $277.61 | $269.30 | 1.78 M | $44.27 B |
| 11/19/2025 | $273.15 | $273.00 (-0.05%) | $274.88 | $270.68 | 1.23 M | $44.68 B |
| 11/18/2025 | $275.63 | $273.72 (-0.69%) | $279.15 | $273.45 | 1.92 M | $44.80 B |
| 11/17/2025 | $289.29 | $277.01 (-4.24%) | $292.96 | $276.95 | 2.72 M | $45.34 B |
| 11/14/2025 | $287.08 | $293.36 (2.19%) | $295.73 | $286.05 | 1.08 M | $47.86 B |
| 11/13/2025 | $292.02 | $291.70 (-0.11%) | $296.90 | $289.93 | 821.71 K | $47.58 B |
| 11/12/2025 | $298.81 | $296.96 (-0.62%) | $302.17 | $296.81 | 930.35 K | $48.44 B |
| 11/11/2025 | $295.81 | $299.10 (1.11%) | $300.43 | $294.97 | 769.04 K | $48.79 B |
| 11/10/2025 | $292.02 | $295.75 (1.28%) | $297.12 | $290.47 | 743.61 K | $48.25 B |
| 11/07/2025 | $286.84 | $294.86 (2.8%) | $295.32 | $285.34 | 766.52 K | $48.10 B |
| 11/06/2025 | $293.76 | $291.21 (-0.87%) | $294.50 | $286.27 | 773.40 K | $47.50 B |
| 11/05/2025 | $293.95 | $295.26 (0.45%) | $296.69 | $292.06 | 842.58 K | $48.17 B |
| 11/04/2025 | $291.00 | $293.49 (0.86%) | $294.41 | $290.49 | 688.16 K | $47.88 B |
| 11/03/2025 | $291.00 | $292.72 (0.59%) | $292.88 | $286.17 | 862.60 K | $47.75 B |
| 10/31/2025 | $286.48 | $291.20 (1.65%) | $291.53 | $285.95 | 1.28 M | $47.50 B |
| 10/30/2025 | $286.66 | $285.03 (-0.57%) | $289.84 | $285.00 | 519.26 K | $46.50 B |
| 10/29/2025 | $293.38 | $286.67 (-2.29%) | $293.38 | $283.41 | 1.03 M | $46.76 B |
| 10/28/2025 | $295.72 | $291.35 (-1.48%) | $297.81 | $291.35 | 704.80 K | $47.53 B |
| 10/27/2025 | $295.06 | $295.69 (0.21%) | $296.15 | $293.04 | 682.37 K | $48.24 B |
| 10/24/2025 | $292.66 | $293.02 (0.12%) | $296.55 | $291.51 | 719.85 K | $47.80 B |
| 10/23/2025 | $287.73 | $291.50 (1.31%) | $291.77 | $286.56 | 727.41 K | $47.55 B |
| 10/22/2025 | $291.29 | $289.94 (-0.46%) | $291.41 | $287.46 | 625.03 K | $47.30 B |
| 10/21/2025 | $285.67 | $289.84 (1.46%) | $292.17 | $284.06 | 709.51 K | $47.28 B |
| 10/20/2025 | $285.07 | $285.91 (0.29%) | $288.10 | $281.92 | 816.18 K | $46.64 B |
| 10/17/2025 | $291.19 | $283.73 (-2.56%) | $292.24 | $278.67 | 1.58 M | $46.28 B |
| 10/16/2025 | $288.91 | $292.73 (1.32%) | $297.00 | $287.83 | 1.39 M | $47.75 B |
| 10/15/2025 | $288.53 | $287.38 (-0.4%) | $291.71 | $286.40 | 1.08 M | $46.88 B |
| 10/14/2025 | $283.11 | $287.65 (1.6%) | $290.28 | $281.65 | 1.20 M | $46.92 B |
| 10/13/2025 | $288.09 | $286.09 (-0.69%) | $289.00 | $285.63 | 747.38 K | $46.67 B |
| 10/10/2025 | $299.10 | $286.59 (-4.18%) | $299.10 | $286.22 | 1.32 M | $46.75 B |
| 10/09/2025 | $302.25 | $298.47 (-1.25%) | $303.39 | $296.89 | 855.24 K | $48.69 B |
| 10/08/2025 | $308.26 | $301.80 (-2.1%) | $308.36 | $299.55 | 1.44 M | $49.23 B |
| 10/07/2025 | $306.82 | $306.22 (-0.2%) | $310.50 | $302.25 | 1.86 M | $49.95 B |
| 10/06/2025 | $298.12 | $299.76 (0.55%) | $303.47 | $296.16 | 1.22 M | $48.90 B |
| 10/03/2025 | $300.80 | $296.28 (-1.5%) | $302.00 | $294.18 | 1.85 M | $48.33 B |
| 10/02/2025 | $291.69 | $300.79 (3.12%) | $300.88 | $288.60 | 1.58 M | $49.07 B |
| 10/01/2025 | $294.43 | $293.26 (-0.4%) | $297.78 | $287.88 | 979.31 K | $47.84 B |
| 09/30/2025 | $293.59 | $297.91 (1.47%) | $299.95 | $291.25 | 1.76 M | $48.60 B |
| 09/29/2025 | $290.59 | $293.00 (0.83%) | $295.16 | $285.96 | 1.22 M | $47.80 B |
| 09/26/2025 | $281.51 | $290.27 (3.11%) | $291.92 | $279.76 | 1.61 M | $47.35 B |
| 09/25/2025 | $277.00 | $279.93 (1.06%) | $281.19 | $272.26 | 972.42 K | $45.66 B |
| 09/24/2025 | $278.35 | $277.94 (-0.15%) | $280.00 | $276.33 | 674.30 K | $45.34 B |
| 09/23/2025 | $279.90 | $278.84 (-0.38%) | $282.72 | $278.65 | 729.31 K | $45.49 B |
| 09/22/2025 | $274.73 | $281.12 (2.33%) | $282.44 | $273.83 | 1.41 M | $45.86 B |
| 09/19/2025 | $279.73 | $277.79 (-0.69%) | $280.10 | $275.97 | 2.34 M | $45.32 B |
| 09/18/2025 | $276.04 | $279.08 (1.1%) | $279.62 | $274.91 | 956.06 K | $45.53 B |
| 09/17/2025 | $274.28 | $274.58 (0.11%) | $275.59 | $272.20 | 1.25 M | $44.79 B |
| 09/16/2025 | $275.82 | $273.88 (-0.7%) | $276.26 | $272.25 | 925.20 K | $44.68 B |
| 09/15/2025 | $276.94 | $276.27 (-0.24%) | $279.96 | $275.02 | 994.98 K | $45.07 B |
| 09/12/2025 | $277.38 | $276.43 (-0.34%) | $280.65 | $273.49 | 935.78 K | $45.09 B |
| 09/11/2025 | $276.81 | $279.47 (0.96%) | $282.13 | $276.00 | 1.43 M | $45.59 B |
| 09/10/2025 | $282.27 | $274.60 (-2.72%) | $282.91 | $273.26 | 1.53 M | $44.80 B |
| 09/09/2025 | $282.35 | $282.68 (0.12%) | $283.29 | $276.77 | 1.05 M | $46.11 B |
| 09/08/2025 | $279.00 | $282.78 (1.35%) | $283.26 | $275.42 | 2.25 M | $46.13 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.
