Veeva Systems Inc. (VEEV)
NYSE: VEEV
· Real-Time Price · USD
275.00
-4.18 (-1.50%)
At close: Aug 14, 2025, 3:59 PM
275.04
0.01%
Pre-market: Aug 15, 2025, 06:58 AM EDT
VEEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 276.24 | 276.96 | 273.00 | 274.98 | 274.98 | -1.50% | 681,782 |
| Aug 13, 2025 | 276.77 | 279.33 | 273.88 | 279.18 | 279.18 | 1.36% | 910,138 |
| Aug 12, 2025 | 278.22 | 279.74 | 273.00 | 275.43 | 275.43 | -0.55% | 1,268,004 |
| Aug 11, 2025 | 280.93 | 283.46 | 276.83 | 276.96 | 276.96 | -1.83% | 780,800 |
| Aug 8, 2025 | 282.17 | 282.71 | 279.02 | 282.13 | 282.13 | 0.85% | 846,413 |
| Aug 7, 2025 | 284.52 | 286.82 | 272.77 | 279.76 | 279.76 | -1.02% | 1,300,821 |
| Aug 6, 2025 | 281.05 | 282.93 | 278.36 | 282.65 | 282.65 | 0.42% | 778,645 |
| Aug 5, 2025 | 285.76 | 287.19 | 281.37 | 281.46 | 281.46 | -1.34% | 1,012,254 |
| Aug 4, 2025 | 284.83 | 285.74 | 282.02 | 285.28 | 285.28 | 1.40% | 1,037,912 |
| Aug 1, 2025 | 280.00 | 283.53 | 278.00 | 281.35 | 281.35 | -1.00% | 997,739 |
| Jul 31, 2025 | 286.90 | 290.15 | 283.54 | 284.20 | 284.20 | -0.94% | 1,300,123 |
| Jul 30, 2025 | 287.27 | 290.43 | 284.00 | 286.90 | 286.90 | -0.11% | 1,456,839 |
| Jul 29, 2025 | 296.24 | 296.72 | 285.30 | 287.23 | 287.23 | -1.83% | 1,481,600 |
| Jul 28, 2025 | 291.09 | 295.93 | 289.42 | 292.59 | 292.59 | 0.75% | 1,453,100 |
| Jul 25, 2025 | 291.91 | 294.00 | 288.37 | 290.41 | 290.41 | -0.29% | 1,210,100 |
| Jul 24, 2025 | 286.71 | 293.37 | 286.05 | 291.25 | 291.25 | 1.83% | 1,459,200 |
| Jul 23, 2025 | 285.92 | 288.71 | 282.42 | 286.01 | 286.01 | 0.28% | 1,398,260 |
| Jul 22, 2025 | 283.32 | 288.15 | 282.73 | 285.20 | 285.20 | 1.49% | 1,645,341 |
| Jul 21, 2025 | 282.73 | 287.47 | 281.00 | 281.00 | 281.00 | -0.46% | 1,347,798 |
| Jul 18, 2025 | 278.12 | 284.33 | 275.44 | 282.29 | 282.29 | 2.11% | 1,752,790 |