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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	249.75	244.06	244.06	251.6	237.24	4.9M
November 20, 2025	275	270.5	270.5	277.61	269.3	1.78M
November 19, 2025	273.15	273	273	274.88	270.68	1.23M
November 18, 2025	275.63	273.72	273.72	279.15	273.45	1.92M
November 17, 2025	289.29	277.01	277.01	292.96	276.95	2.72M
November 14, 2025	287.08	293.36	293.36	295.73	286.05	1.08M
November 13, 2025	292.02	291.7	291.7	296.9	289.93	821,700
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

Veeva Systems Inc. (VEEV) NYSE