5 DAY PERFORMANCE
-13.75%
1 MONTH PERFORMANCE
-8.77%
3 MONTH PERFORMANCE
-8.44%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
-7.87%
Veeva Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $233.51 | $233.46 (-0.02%) | $234.50 | $227.47 | 1.71 M | $37.66 B |
| 03/11/2025 | $236.07 | $231.68 (-1.86%) | $237.51 | $230.87 | 2.19 M | $37.62 B |
| 03/10/2025 | $244.10 | $239.64 (-1.83%) | $247.62 | $238.89 | 2.11 M | $38.92 B |
| 03/07/2025 | $233.64 | $246.80 (5.63%) | $247.35 | $227.95 | 2.63 M | $40.08 B |
| 03/06/2025 | $232.84 | $236.14 (1.42%) | $243.76 | $229.36 | 4.02 M | $38.35 B |
| 03/05/2025 | $218.19 | $219.94 (0.8%) | $221.01 | $214.89 | 1.50 M | $35.72 B |
| 03/04/2025 | $216.40 | $218.45 (0.95%) | $221.08 | $213.49 | 1.41 M | $35.47 B |
| 03/03/2025 | $224.31 | $218.95 (-2.39%) | $225.80 | $218.39 | 1.41 M | $35.56 B |
| 02/28/2025 | $221.14 | $224.14 (1.36%) | $224.73 | $218.90 | 2.33 M | $36.31 B |
| 02/27/2025 | $225.57 | $220.99 (-2.03%) | $228.77 | $220.70 | 906,246 | $35.80 B |
| 02/26/2025 | $222.68 | $227.23 (2.04%) | $231.04 | $221.58 | 1.05 M | $36.81 B |
| 02/25/2025 | $224.70 | $221.36 (-1.49%) | $226.00 | $218.02 | 1.40 M | $35.86 B |
| 02/24/2025 | $225.28 | $226.11 (0.37%) | $228.44 | $222.79 | 1.08 M | $36.63 B |
| 02/21/2025 | $228.35 | $225.79 (-1.12%) | $228.50 | $225.14 | 940,200 | $36.58 B |
| 02/20/2025 | $228.20 | $228.74 (0.24%) | $229.67 | $225.55 | 884,445 | $37.05 B |
| 02/19/2025 | $230.07 | $229.19 (-0.38%) | $230.32 | $226.83 | 1.07 M | $37.13 B |
| 02/18/2025 | $233.28 | $232.83 (-0.19%) | $234.96 | $229.94 | 949,100 | $37.72 B |
| 02/14/2025 | $232.27 | $234.00 (0.74%) | $235.59 | $231.35 | 853,428 | $37.90 B |
| 02/13/2025 | $232.72 | $234.15 (0.61%) | $235.38 | $231.76 | 705,336 | $37.93 B |
| 02/12/2025 | $232.73 | $233.34 (0.26%) | $234.31 | $229.19 | 862,936 | $37.80 B |
| 02/11/2025 | $235.86 | $234.33 (-0.65%) | $236.51 | $232.50 | 758,844 | $37.96 B |
| 02/10/2025 | $239.63 | $237.81 (-0.76%) | $239.90 | $235.31 | 649,200 | $38.52 B |
| 02/07/2025 | $239.85 | $237.20 (-1.1%) | $240.49 | $235.42 | 714,371 | $38.42 B |
| 02/06/2025 | $238.01 | $239.43 (0.6%) | $240.95 | $237.33 | 867,500 | $38.78 B |
| 02/05/2025 | $234.00 | $239.29 (2.26%) | $239.31 | $231.30 | 873,209 | $38.76 B |
| 02/04/2025 | $228.76 | $233.38 (2.02%) | $235.96 | $227.35 | 926,712 | $37.80 B |
| 02/03/2025 | $230.00 | $233.29 (1.43%) | $235.71 | $228.47 | 736,256 | $37.79 B |
| 01/31/2025 | $239.02 | $233.26 (-2.41%) | $239.64 | $232.92 | 876,939 | $37.79 B |
| 01/30/2025 | $232.90 | $237.07 (1.79%) | $238.04 | $230.97 | 1.46 M | $38.40 B |
| 01/29/2025 | $232.91 | $232.30 (-0.26%) | $234.73 | $229.50 | 812,408 | $37.63 B |
| 01/28/2025 | $227.98 | $232.24 (1.87%) | $234.65 | $225.13 | 1.01 M | $37.62 B |
| 01/27/2025 | $221.42 | $225.77 (1.96%) | $227.32 | $220.94 | 805,307 | $36.57 B |
| 01/24/2025 | $223.14 | $223.40 (0.12%) | $225.10 | $222.45 | 763,000 | $36.19 B |
| 01/23/2025 | $213.85 | $222.97 (4.26%) | $223.82 | $213.85 | 2.14 M | $36.12 B |
| 01/22/2025 | $224.73 | $229.07 (1.93%) | $229.40 | $224.04 | 1.75 M | $37.11 B |
| 01/21/2025 | $218.54 | $223.04 (2.06%) | $223.73 | $217.75 | 919,630 | $36.13 B |
| 01/17/2025 | $216.05 | $216.59 (0.25%) | $217.65 | $214.46 | 715,100 | $35.08 B |
| 01/16/2025 | $212.21 | $214.75 (1.2%) | $216.48 | $211.50 | 887,809 | $34.79 B |
| 01/15/2025 | $213.53 | $211.73 (-0.84%) | $216.74 | $211.15 | 960,236 | $34.30 B |
| 01/14/2025 | $213.00 | $210.86 (-1%) | $215.00 | $208.74 | 1.05 M | $34.16 B |
| 01/13/2025 | $215.90 | $212.84 (-1.42%) | $217.28 | $211.00 | 1.24 M | $34.48 B |
| 01/10/2025 | $213.82 | $217.75 (1.84%) | $219.00 | $212.66 | 1.26 M | $35.27 B |
| 01/08/2025 | $211.07 | $217.30 (2.95%) | $217.91 | $210.47 | 1.28 M | $35.20 B |
| 01/07/2025 | $213.80 | $211.73 (-0.97%) | $216.46 | $211.27 | 925,110 | $34.30 B |
| 01/06/2025 | $214.25 | $212.87 (-0.64%) | $215.98 | $211.90 | 970,643 | $34.48 B |
| 01/03/2025 | $210.84 | $213.03 (1.04%) | $214.30 | $209.82 | 788,234 | $34.51 B |
| 01/02/2025 | $212.53 | $210.58 (-0.92%) | $214.66 | $209.61 | 945,500 | $34.11 B |
| 12/31/2024 | $212.34 | $210.25 (-0.98%) | $212.56 | $208.84 | 766,304 | $34.06 B |
| 12/30/2024 | $212.05 | $211.47 (-0.27%) | $212.58 | $209.36 | 852,817 | $34.26 B |
| 12/27/2024 | $214.07 | $214.01 (-0.03%) | $214.54 | $211.35 | 670,860 | $34.67 B |
| 12/26/2024 | $215.33 | $214.86 (-0.22%) | $216.31 | $212.46 | 1.10 M | $34.80 B |
| 12/24/2024 | $223.94 | $217.43 (-2.91%) | $224.36 | $214.29 | 1.04 M | $35.22 B |
| 12/23/2024 | $222.57 | $224.89 (1.04%) | $224.98 | $221.24 | 595,613 | $36.43 B |
| 12/20/2024 | $219.87 | $224.15 (1.95%) | $227.10 | $218.44 | 2.37 M | $36.31 B |
| 12/19/2024 | $222.06 | $219.67 (-1.08%) | $226.95 | $218.11 | 1.10 M | $35.58 B |
| 12/18/2024 | $227.34 | $221.54 (-2.55%) | $229.14 | $220.99 | 1.06 M | $35.89 B |
| 12/17/2024 | $223.75 | $226.41 (1.19%) | $227.13 | $222.50 | 1.37 M | $36.68 B |
| 12/16/2024 | $228.13 | $224.69 (-1.51%) | $229.61 | $223.22 | 2.15 M | $36.40 B |
| 12/13/2024 | $232.06 | $228.78 (-1.41%) | $232.68 | $227.47 | 814,100 | $37.06 B |
| 12/12/2024 | $231.65 | $232.48 (0.36%) | $236.16 | $228.83 | 1.09 M | $37.66 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.
