Veeva Systems Inc. (VEEV)
NYSE: VEEV
· Real-Time Price · USD
290.31
10.38 (3.71%)
At close: Sep 26, 2025, 3:59 PM
290.70
0.13%
After-hours: Sep 26, 2025, 07:41 PM EDT
VEEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 281.51 | 291.92 | 279.76 | 290.27 | 290.27 | 3.69% | 1,610,299 |
| Sep 25, 2025 | 277.00 | 281.19 | 272.26 | 279.93 | 279.93 | 0.72% | 972,420 |
| Sep 24, 2025 | 278.35 | 280.00 | 276.33 | 277.94 | 277.94 | -0.32% | 674,301 |
| Sep 23, 2025 | 279.90 | 282.72 | 278.65 | 278.84 | 278.84 | -0.81% | 729,312 |
| Sep 22, 2025 | 274.73 | 282.44 | 273.83 | 281.12 | 281.12 | 1.20% | 1,406,567 |
| Sep 19, 2025 | 279.73 | 280.10 | 275.97 | 277.79 | 277.79 | -0.46% | 2,339,600 |
| Sep 18, 2025 | 276.04 | 279.62 | 274.91 | 279.08 | 279.08 | 1.64% | 956,057 |
| Sep 17, 2025 | 274.28 | 275.59 | 272.20 | 274.58 | 274.58 | 0.26% | 1,248,779 |
| Sep 16, 2025 | 275.82 | 276.26 | 272.25 | 273.88 | 273.88 | -0.87% | 925,200 |
| Sep 15, 2025 | 276.94 | 279.96 | 275.02 | 276.27 | 276.27 | -0.06% | 994,975 |
| Sep 12, 2025 | 277.38 | 280.65 | 273.49 | 276.43 | 276.43 | -1.09% | 935,782 |
| Sep 11, 2025 | 276.81 | 282.13 | 276.00 | 279.47 | 279.47 | 1.77% | 1,432,359 |
| Sep 10, 2025 | 282.27 | 282.91 | 273.26 | 274.60 | 274.60 | -2.86% | 1,528,051 |
| Sep 9, 2025 | 282.35 | 283.29 | 276.77 | 282.68 | 282.68 | -0.04% | 1,046,600 |
| Sep 8, 2025 | 279.00 | 283.26 | 275.42 | 282.78 | 282.78 | 3.61% | 2,253,436 |
| Sep 5, 2025 | 271.59 | 274.01 | 270.38 | 272.93 | 272.93 | 1.06% | 1,440,201 |
| Sep 4, 2025 | 268.30 | 271.06 | 262.85 | 270.06 | 270.06 | -0.33% | 1,266,629 |
| Sep 3, 2025 | 271.32 | 271.91 | 268.00 | 270.95 | 270.95 | 0.36% | 1,316,568 |
| Sep 2, 2025 | 265.26 | 270.96 | 264.50 | 269.98 | 269.98 | 0.29% | 1,496,121 |
| Aug 29, 2025 | 272.56 | 275.16 | 266.33 | 269.20 | 269.20 | -1.15% | 1,999,864 |