Veeva Systems Inc. - VEEV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	182.4	180.31	180.31	186.48	180.13	1.67M
February 19, 2026	181	182.57	182.57	182.77	178.24	2.2M
February 18, 2026	176.57	181.25	181.25	181.54	174.8	1.75M
February 17, 2026	178.3	176.82	176.82	181.55	172.42	2.12M
February 13, 2026	173.95	174.11	174.11	177.14	173.01	2.25M
February 12, 2026	179.86	171.99	171.99	179.99	168.14	3.19M
February 11, 2026	186	177.04	177.04	186	175.13	4.29M
February 10, 2026	186.95	186.99	186.99	190.67	185.63	1.98M
February 09, 2026	183.89	184.61	184.61	185.9	180.32	2.18M
February 06, 2026	183.07	183.65	183.65	185.37	177.88	2.85M
February 05, 2026	190.12	183.85	183.85	193.69	182.87	2.58M
February 04, 2026	188	190.69	190.69	193.29	184.55	3.92M
February 03, 2026	200.27	190.8	190.8	201.15	186.4	4.61M
February 02, 2026	202.91	203.35	203.35	204.6	200.24	1.92M
January 30, 2026	210	203.92	203.92	211.66	203.55	3.1M
January 29, 2026	213.21	209.98	209.98	214.5	206	1.84M
January 28, 2026	218.98	217.99	217.99	220.5	216.44	1.86M
January 27, 2026	224.22	217.87	217.87	225.35	215.27	1.51M
January 26, 2026	222.06	224.18	224.18	225.56	221.9	1.16M
January 23, 2026	224.09	222	222	227.37	221.43	1.18M
January 22, 2026	222.75	225.28	225.28	226.17	221.63	1.48M
January 21, 2026	217.36	219.73	219.73	220.89	216.27	2.03M
January 20, 2026	219	216.26	216.26	224.64	215.55	1.68M
January 16, 2026	222	222.21	222.21	226.64	218.65	2.63M
January 15, 2026	221.86	218.95	218.95	222.73	217.18	2.68M
January 14, 2026	228.18	218.86	218.86	229.32	216.43	2.18M
January 13, 2026	231.43	228.49	228.49	232.43	227	1.22M
January 12, 2026	239.63	233.21	233.21	240.2	231.91	1.52M
January 09, 2026	243.37	240.12	240.12	245.49	240	1.59M
January 08, 2026	241.5	241.16	241.16	245.03	238.46	1.93M
January 07, 2026	240.01	239.35	239.35	241.5	236.13	1.43M
January 06, 2026	227.26	237.87	237.87	238.55	226.55	3.03M
January 05, 2026	219.5	221.32	221.32	223.82	217.88	1.58M
January 02, 2026	223.41	219.49	219.49	224.63	218.59	1.08M
December 31, 2025	224	223.23	223.23	225.13	223	697,294
December 30, 2025	224.48	224.64	224.64	225.67	223.41	727,600
December 29, 2025	224.65	225.02	225.02	226.5	223.4	832,366
December 26, 2025	223.8	224.65	224.65	226.36	223.6	757,363
December 24, 2025	223.75	223.15	223.15	224.77	222.39	381,900
December 23, 2025	222.83	224.26	224.26	224.63	221.42	1M
December 22, 2025	224.15	223.36	223.36	225.78	222.38	1.27M
December 19, 2025	218.87	221.86	221.86	225	218.27	2.19M
December 18, 2025	217	218.1	218.1	219.61	216.43	2.93M
December 17, 2025	219.07	215.46	215.46	221.51	215.3	1.76M
December 16, 2025	219.73	219.3	219.3	221.35	216.21	2.09M
December 15, 2025	223.86	220.1	220.1	224.16	218.21	2.17M
December 12, 2025	216.01	223.26	223.26	226.9	215.95	2.41M
December 11, 2025	228	229.49	229.49	231.35	227.34	2.01M
December 10, 2025	232.84	229.16	229.16	233.33	227.36	2.25M
December 09, 2025	237.18	232	232	238.4	230.03	2.08M
December 08, 2025	239.35	239.05	239.05	240.24	232.23	1.69M
December 05, 2025	242	242	242	244.22	239.16	1.39M
December 04, 2025	241	242.28	242.28	246.57	238.86	1.77M
December 03, 2025	239.25	241.33	241.33	241.44	238.68	773,462
December 02, 2025	241.95	240.14	240.14	243.5	238.63	1.08M
December 01, 2025	237.27	240.41	240.41	242.93	236.95	1.66M
November 28, 2025	242	240.29	240.29	244.91	239.54	738,916
November 26, 2025	239.26	240.67	240.67	244.88	238.73	1.88M
November 25, 2025	236.81	239.95	239.95	241.94	235.54	1.7M
November 24, 2025	244.9	235.74	235.74	247.62	234.5	3.4M

Veeva Systems Inc. (VEEV) NYSE