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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	298.81	296.96	296.96	302.17	296.81	930,300
November 11, 2025	295.81	299.1	299.1	300.43	294.97	769,000
November 10, 2025	292.02	295.75	295.75	297.12	290.47	743,614
November 07, 2025	286.84	294.86	294.86	295.32	285.34	766,517
November 06, 2025	293.76	291.21	291.21	294.5	286.27	773,400
November 05, 2025	293.95	295.26	295.26	296.69	292.06	842,578
November 04, 2025	291	293.49	293.49	294.41	290.49	688,159
November 03, 2025	291	292.72	292.72	292.88	286.17	862,600
October 31, 2025	286.48	291.2	291.2	291.53	285.95	1.28M
October 30, 2025	286.66	285.03	285.03	289.84	285	519,263
October 29, 2025	293.38	286.67	286.67	293.38	283.41	1.03M
October 28, 2025	295.72	291.35	291.35	297.81	291.35	704,800
October 27, 2025	295.06	295.69	295.69	296.15	293.04	682,366
October 24, 2025	292.66	293.02	293.02	296.55	291.51	719,850
October 23, 2025	287.73	291.5	291.5	291.77	286.56	727,405
October 22, 2025	291.29	289.94	289.94	291.41	287.46	625,027
October 21, 2025	285.67	289.84	289.84	292.17	284.06	709,505
October 20, 2025	285.07	285.91	285.91	288.1	281.92	816,180
October 17, 2025	291.19	283.73	283.73	292.24	278.67	1.58M
October 16, 2025	288.91	292.73	292.73	297	288.72	1.29M
October 15, 2025	288.53	287.38	287.38	291.71	286.4	1.08M
October 14, 2025	283.11	287.65	287.65	290.28	281.65	1.2M
October 13, 2025	288.09	286.09	286.09	289	285.63	747,377
October 10, 2025	299.1	286.59	286.59	299.1	286.22	1.32M
October 09, 2025	302.25	298.47	298.47	303.39	296.89	855,236
October 08, 2025	308.26	301.8	301.8	308.36	299.55	1.44M
October 07, 2025	306.82	306.22	306.22	310.5	302.25	1.86M
October 06, 2025	298.12	299.76	299.76	303.47	296.16	1.22M
October 03, 2025	300.8	296.28	296.28	302	294.18	1.85M
October 02, 2025	291.69	300.79	300.79	300.88	288.6	1.58M
October 01, 2025	294.43	293.26	293.26	297.78	287.88	979,309
September 30, 2025	293.59	297.91	297.91	299.95	291.25	1.76M
September 29, 2025	290.59	293	293	295.16	285.96	1.22M
September 26, 2025	281.51	290.27	290.27	291.92	279.76	1.61M
September 25, 2025	277	279.93	279.93	281.19	272.26	972,420
September 24, 2025	278.35	277.94	277.94	280	276.33	674,301
September 23, 2025	279.9	278.84	278.84	282.72	278.65	729,312
September 22, 2025	274.73	281.12	281.12	282.44	273.83	1.41M
September 19, 2025	279.73	277.79	277.79	280.1	275.97	2.34M
September 18, 2025	276.04	279.08	279.08	279.62	274.91	955,686
September 17, 2025	274.28	274.58	274.58	275.59	272.2	1.25M
September 16, 2025	275.82	273.88	273.88	276.26	272.25	925,200
September 15, 2025	276.94	276.27	276.27	279.96	275.02	994,975
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

Veeva Systems Inc. (VEEV) NYSE