5 DAY PERFORMANCE
+14.02%
1 MONTH PERFORMANCE
+12.04%
3 MONTH PERFORMANCE
+6.54%
6 MONTH PERFORMANCE
-32.81%
YEAR-TO-DATE PERFORMANCE
-12.35%
1 YEAR PERFORMANCE
-15.96%
Veeva Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $169.00 | $169.16 (0.09%) | $171.08 | $168.51 | 3.36 M | $27.89 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 |
| 03/20/2026 | $184.20 | $184.07 (-0.07%) | $184.84 | $180.73 | 4.18 M | $30.25 B |
| 03/19/2026 | $183.85 | $185.59 (0.95%) | $189.19 | $183.68 | 1.44 M | $30.50 B |
| 03/18/2026 | $183.84 | $184.03 (0.1%) | $186.71 | $183.00 | 1.37 M | $30.24 B |
| 03/17/2026 | $185.82 | $186.70 (0.47%) | $191.40 | $185.13 | 1.52 M | $30.68 B |
| 03/16/2026 | $179.87 | $185.28 (3.01%) | $186.29 | $179.75 | 2.36 M | $30.45 B |
| 03/13/2026 | $182.33 | $178.88 (-1.89%) | $183.53 | $177.91 | 1.69 M | $29.40 B |
| 03/12/2026 | $189.69 | $180.79 (-4.69%) | $192.26 | $180.75 | 1.59 M | $29.71 B |
| 03/11/2026 | $190.73 | $187.09 (-1.91%) | $192.28 | $185.33 | 1.44 M | $30.75 B |
| 03/10/2026 | $195.42 | $189.69 (-2.93%) | $196.52 | $184.56 | 2.10 M | $31.17 B |
| 03/09/2026 | $194.27 | $195.57 (0.67%) | $197.19 | $189.85 | 2.24 M | $32.14 B |
| 03/06/2026 | $194.49 | $195.49 (0.51%) | $197.54 | $190.92 | 2.18 M | $32.13 B |
| 03/05/2026 | $201.50 | $195.93 (-2.76%) | $205.48 | $190.83 | 5.08 M | $32.20 B |
| 03/04/2026 | $186.51 | $188.48 (1.06%) | $188.86 | $183.56 | 3.46 M | $30.98 B |
| 03/03/2026 | $178.36 | $185.91 (4.23%) | $186.90 | $176.77 | 2.24 M | $30.55 B |
| 03/02/2026 | $180.15 | $181.45 (0.72%) | $185.02 | $178.58 | 2.37 M | $29.82 B |
| 02/27/2026 | $179.00 | $182.01 (1.68%) | $183.09 | $177.00 | 2.56 M | $29.79 B |
| 02/26/2026 | $176.41 | $182.86 (3.66%) | $184.05 | $176.00 | 2.04 M | $29.93 B |
| 02/25/2026 | $175.32 | $176.46 (0.65%) | $177.94 | $172.00 | 1.78 M | $28.88 B |
| 02/24/2026 | $174.01 | $175.79 (1.02%) | $178.66 | $172.80 | 2.11 M | $28.77 B |
| 02/23/2026 | $177.98 | $172.17 (-3.26%) | $179.28 | $171.71 | 2.48 M | $28.18 B |
| 02/20/2026 | $182.40 | $180.31 (-1.15%) | $186.48 | $180.13 | 1.67 M | $29.51 B |
| 02/19/2026 | $181.00 | $182.57 (0.87%) | $182.77 | $178.24 | 2.20 M | $29.88 B |
| 02/18/2026 | $176.57 | $181.25 (2.65%) | $181.54 | $174.80 | 1.75 M | $29.67 B |
| 02/17/2026 | $178.30 | $176.82 (-0.83%) | $181.55 | $172.42 | 2.12 M | $28.94 B |
| 02/13/2026 | $173.95 | $174.11 (0.09%) | $177.14 | $173.01 | 2.25 M | $28.50 B |
| 02/12/2026 | $179.86 | $171.99 (-4.38%) | $179.99 | $168.14 | 3.19 M | $28.15 B |
| 02/11/2026 | $186.00 | $177.04 (-4.82%) | $186.00 | $175.13 | 4.29 M | $28.98 B |
| 02/10/2026 | $186.95 | $186.99 (0.02%) | $190.67 | $185.63 | 1.98 M | $30.61 B |
| 02/09/2026 | $183.89 | $184.61 (0.39%) | $185.90 | $180.32 | 2.18 M | $30.22 B |
| 02/06/2026 | $183.07 | $183.65 (0.32%) | $185.37 | $177.88 | 2.85 M | $30.06 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.
