Veeva Systems Inc. (VEEV)
NYSE: VEEV
· Real-Time Price · USD
272.85
2.79 (1.03%)
At close: Sep 05, 2025, 3:59 PM
269.35
-1.28%
After-hours: Sep 05, 2025, 07:57 PM EDT
VEEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 271.59 | 274.01 | 270.38 | 272.93 | 272.93 | 1.06% | 1,421,331 |
| 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 |
| Aug 28, 2025 | 285.34 | 286.69 | 271.83 | 272.33 | 272.33 | -7.24% | 4,469,600 |
| Aug 27, 2025 | 289.70 | 296.02 | 288.15 | 293.59 | 293.59 | 2.46% | 2,672,020 |
| Aug 26, 2025 | 288.03 | 290.04 | 285.00 | 286.54 | 286.54 | 0.48% | 1,340,744 |
| Aug 25, 2025 | 291.16 | 292.42 | 285.00 | 285.18 | 285.18 | -1.95% | 1,270,221 |
| Aug 22, 2025 | 282.52 | 291.26 | 280.97 | 290.86 | 290.86 | 3.04% | 961,496 |
| Aug 21, 2025 | 281.98 | 284.58 | 280.79 | 282.28 | 282.28 | -0.61% | 1,063,527 |
| Aug 20, 2025 | 283.45 | 285.19 | 280.00 | 284.02 | 284.02 | -0.12% | 952,667 |
| Aug 19, 2025 | 282.20 | 286.07 | 281.50 | 284.35 | 284.35 | 0.80% | 1,030,871 |
| Aug 18, 2025 | 280.64 | 285.52 | 278.10 | 282.10 | 282.10 | 0.53% | 1,230,200 |
| Aug 15, 2025 | 275.55 | 281.22 | 274.00 | 280.61 | 280.61 | 2.05% | 815,700 |
| Aug 14, 2025 | 276.24 | 276.96 | 273.00 | 274.98 | 274.98 | -1.50% | 681,951 |
| 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 |