5 DAY PERFORMANCE
-37.48%
1 MONTH PERFORMANCE
-30.97%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
-12.35%
1 YEAR PERFORMANCE
-33.73%
Veeva Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $306.62 | $310.63 (1.31%) | $312.88 | $302.42 | 1.44 M | $50.43 B |
| 11/03/2026 | $303.00 | $303.21 (0.07%) | $306.55 | $299.02 | 1.42 M | $49.22 B |
| 11/02/2026 | $316.20 | $307.00 (-2.91%) | $316.20 | $306.92 | 1.40 M | $49.84 B |
| 10/30/2026 | $312.06 | $312.96 (0.29%) | $314.50 | $309.42 | 1.38 M | $50.81 B |
| 10/29/2026 | $312.11 | $310.34 (-0.57%) | $315.24 | $306.50 | 1.79 M | $50.38 B |
| 10/28/2026 | $310.00 | $317.82 (2.52%) | $319.00 | $308.50 | 1.40 M | $51.60 B |
| 10/27/2026 | $315.50 | $313.46 (-0.65%) | $318.51 | $310.50 | 1.36 M | $50.89 B |
| 10/26/2026 | $323.04 | $318.18 (-1.5%) | $325.87 | $316.91 | 1.12 M | $51.65 B |
| 10/23/2026 | $320.67 | $323.04 (0.74%) | $324.76 | $319.00 | 1.37 M | $52.44 B |
| 10/22/2026 | $323.99 | $322.55 (-0.44%) | $325.99 | $318.03 | 1.44 M | $52.36 B |
| 10/21/2026 | $317.01 | $320.55 (1.12%) | $322.99 | $316.08 | 1.43 M | $52.04 B |
| 10/20/2026 | $318.00 | $318.67 (0.21%) | $322.00 | $310.38 | 1.81 M | $51.73 B |
| 10/19/2026 | $310.33 | $316.80 (2.08%) | $318.28 | $310.33 | 1.38 M | $51.43 B |
| 10/16/2026 | $319.95 | $310.36 (-3%) | $319.95 | $306.58 | 1.73 M | $50.39 B |
| 10/15/2026 | $295.67 | $313.03 (5.87%) | $315.02 | $295.67 | 2.87 M | $50.82 B |
| 10/14/2026 | $300.14 | $297.35 (-0.93%) | $301.50 | $293.66 | 1.24 M | $48.27 B |
| 10/13/2026 | $300.00 | $301.63 (0.54%) | $309.32 | $299.90 | 2.25 M | $48.97 B |
| 10/12/2026 | $296.53 | $295.85 (-0.23%) | $300.63 | $293.67 | 1.14 M | $48.03 B |
| 10/09/2026 | $285.71 | $296.13 (3.65%) | $297.45 | $284.00 | 1.85 M | $48.07 B |
| 10/08/2026 | $282.13 | $284.84 (0.96%) | $285.25 | $279.02 | 922.10 K | $46.24 B |
| 10/07/2026 | $284.23 | $282.50 (-0.61%) | $286.98 | $279.80 | 1.12 M | $45.86 B |
| 10/06/2026 | $285.34 | $283.50 (-0.64%) | $289.87 | $282.26 | 1.17 M | $46.02 B |
| 10/05/2026 | $275.00 | $283.45 (3.07%) | $283.47 | $274.00 | 1.32 M | $46.02 B |
| 10/02/2026 | $283.10 | $273.33 (-3.45%) | $284.59 | $272.83 | 1.08 M | $44.37 B |
| 10/01/2026 | $291.40 | $281.93 (-3.25%) | $291.40 | $281.79 | 961.89 K | $45.77 B |
| 09/30/2026 | $277.85 | $285.45 (2.74%) | $288.41 | $275.70 | 1.76 M | $46.34 B |
| 09/29/2026 | $278.50 | $278.57 (0.03%) | $282.24 | $273.92 | 1.11 M | $45.22 B |
| 09/28/2026 | $275.08 | $279.96 (1.77%) | $282.04 | $272.54 | 1.38 M | $45.45 B |
| 09/25/2026 | $276.84 | $280.68 (1.39%) | $282.81 | $275.91 | 1.74 M | $45.57 B |
| 09/24/2026 | $270.91 | $274.84 (1.45%) | $276.24 | $270.68 | 1.38 M | $44.62 B |
| 09/23/2026 | $263.25 | $270.75 (2.85%) | $272.18 | $263.00 | 1.43 M | $43.95 B |
| 09/22/2026 | $265.80 | $260.91 (-1.84%) | $265.80 | $259.34 | 1.82 M | $42.36 B |
| 09/21/2026 | $260.00 | $261.31 (0.5%) | $264.42 | $257.87 | 1.20 M | $42.42 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 |
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.
