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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	277.38	276.43	276.43	280.65	273.49	935,782
September 11, 2025	276.81	279.47	279.47	282.13	276	1.43M
September 10, 2025	282.27	274.6	274.6	282.91	273.26	1.53M
September 09, 2025	282.35	282.68	282.68	283.29	276.77	1.05M
September 08, 2025	279	282.78	282.78	283.26	275.42	2.25M
September 05, 2025	271.59	272.93	272.93	274.01	270.38	1.42M
September 04, 2025	268.3	270.06	270.06	271.06	262.85	1.27M
September 03, 2025	271.32	270.95	270.95	271.91	268	1.32M
September 02, 2025	265.26	269.98	269.98	270.96	264.5	1.5M
August 29, 2025	272.56	269.2	269.2	275.16	266.33	2M
August 28, 2025	285.34	272.33	272.33	286.69	271.83	4.47M
August 27, 2025	289.7	293.59	293.59	296.02	288.15	2.67M
August 26, 2025	288.03	286.54	286.54	290.04	285	1.34M
August 25, 2025	291.16	285.18	285.18	292.42	285	1.27M
August 22, 2025	282.52	290.86	290.86	291.26	280.97	961,496
August 21, 2025	281.98	282.28	282.28	284.58	280.79	1.06M
August 20, 2025	283.45	284.02	284.02	285.19	280	952,667
August 19, 2025	282.2	284.35	284.35	286.07	281.5	1.03M
August 18, 2025	280.64	282.1	282.1	285.52	278.1	1.23M
August 15, 2025	275.55	280.61	280.61	281.22	274	815,700
August 14, 2025	276.24	274.98	274.98	276.96	273	681,951
August 13, 2025	276.77	279.18	279.18	279.33	273.88	910,138
August 12, 2025	278.22	275.43	275.43	279.74	273	1.27M
August 11, 2025	280.93	276.96	276.96	283.46	276.83	780,800
August 08, 2025	282.17	282.13	282.13	282.71	279.02	846,413
August 07, 2025	284.52	279.76	279.76	286.82	272.77	1.3M
August 06, 2025	281.05	282.65	282.65	282.93	278.36	778,645
August 05, 2025	285.76	281.46	281.46	287.19	281.37	1.01M
August 04, 2025	284.83	285.28	285.28	285.74	282.02	1.04M
August 01, 2025	280	281.35	281.35	283.53	278	997,739
July 31, 2025	286.9	284.2	284.2	290.15	283.54	1.3M
July 30, 2025	287.27	286.9	286.9	290.43	284	1.46M
July 29, 2025	296.24	287.23	287.23	296.72	285.3	1.48M
July 28, 2025	291.09	292.59	292.59	295.93	289.42	1.45M
July 25, 2025	291.91	290.41	290.41	294	288.37	1.21M
July 24, 2025	286.71	291.25	291.25	293.37	286.05	1.46M
July 23, 2025	285.92	286.01	286.01	288.71	282.42	1.4M
July 22, 2025	283.32	285.2	285.2	288.15	282.73	1.65M
July 21, 2025	282.73	281	281	287.47	281	1.35M
July 18, 2025	278.12	282.29	282.29	284.33	275.44	1.75M
July 17, 2025	280.5	276.46	276.46	282.5	276.43	1.12M
July 16, 2025	280.93	282.47	282.47	282.47	278.66	655,416
July 15, 2025	282.68	279.32	279.32	282.97	278.71	967,387
July 14, 2025	276.7	282.28	282.28	283.35	275.5	1M
July 11, 2025	280.71	275.89	275.89	280.86	270.92	1.66M
July 10, 2025	285.62	281.64	281.64	286.74	281.64	1.13M
July 09, 2025	281.65	284.36	284.36	284.51	279.49	779,372
July 08, 2025	281	280.63	280.63	284.24	275.71	1.94M
July 07, 2025	284.4	281	281	284.9	280.8	1.15M
July 03, 2025	283	284.29	284.29	285.33	279.59	764,120
July 02, 2025	280.9	282.61	282.61	283.33	279.23	1.26M
July 01, 2025	287.55	282.9	282.9	290.65	278.3	1.47M
June 30, 2025	282.95	287.98	287.98	288.13	282.65	1.28M
June 27, 2025	281.19	283.41	283.41	285.62	279.6	1.78M
June 26, 2025	281.78	281.19	281.19	283.27	278.65	1.23M
June 25, 2025	281.07	279.5	279.5	283.81	279.28	784,556
June 24, 2025	281.85	281.63	281.63	282.87	279.81	886,584
June 23, 2025	279	280.3	280.3	282.79	276.9	869,078
June 20, 2025	281.43	280.08	280.08	284.02	274.93	3.11M
June 18, 2025	282.55	281.43	281.43	282.55	278.78	1.2M

Veeva Systems Inc. (VEEV) NYSE