Veeva Systems Inc.

239.06
2.29 (0.97%)
At close: Mar 24, 2025, 3:59 PM
239.18
0.05%
After-hours: Mar 24, 2025, 06:55 PM EDT

VEEV Stock Price History

Date Open High Low Close Change % Change Volume
Mar 21, 2025 233.51 238.37 231.15 236.77 0.92 0.39% 1,186,538
Mar 20, 2025 237.36 237.81 233.44 235.85 -1.32 -0.56% 738,498
Mar 19, 2025 236.71 240.12 234.79 237.17 0.74 0.31% 868,100
Mar 18, 2025 235.52 237.09 233.83 236.43 -0.53 -0.22% 859,300
Mar 17, 2025 233.68 238.13 233.01 236.96 2.90 1.24% 891,919
Mar 14, 2025 230.27 234.13 229.41 234.06 6.26 2.75% 903,600
Mar 13, 2025 232.76 234.96 226.55 227.80 -5.66 -2.42% 1,096,000
Mar 12, 2025 233.51 234.50 227.47 233.46 1.78 0.77% 1,769,303
Mar 11, 2025 236.07 237.51 230.87 231.68 -7.96 -3.32% 2,191,761
Mar 10, 2025 244.10 247.62 238.89 239.64 -7.16 -2.90% 2,105,340
Mar 7, 2025 233.64 247.35 227.95 246.80 10.66 4.51% 2,626,883
Mar 6, 2025 232.84 243.76 229.36 236.14 16.20 7.37% 4,015,990
Mar 5, 2025 218.19 221.01 214.89 219.94 1.49 0.68% 1,501,600
Mar 4, 2025 216.40 221.08 213.49 218.45 -0.50 -0.23% 1,411,744
Mar 3, 2025 224.31 225.80 218.39 218.95 -5.19 -2.32% 1,409,222
Feb 28, 2025 221.14 224.73 218.90 224.14 3.15 1.43% 2,327,763
Feb 27, 2025 225.57 228.77 220.70 220.99 -6.24 -2.75% 906,246
Feb 26, 2025 222.68 231.04 221.58 227.23 5.87 2.65% 1,054,998
Feb 25, 2025 224.70 226.00 218.02 221.36 -4.75 -2.10% 1,398,314
Feb 24, 2025 225.28 228.44 222.79 226.11 0.32 0.14% 1,080,047
Feb 21, 2025 228.35 228.50 225.14 225.79 -2.95 -1.29% 940,200
Feb 20, 2025 228.20 229.67 225.55 228.74 -0.45 -0.20% 884,445
Feb 19, 2025 230.07 230.32 226.83 229.19 -3.64 -1.56% 1,066,094
Feb 18, 2025 233.28 234.96 229.94 232.83 -1.17 -0.50% 949,100
Feb 14, 2025 232.27 235.59 231.35 234.00 -0.15 -0.06% 853,428
Feb 13, 2025 232.72 235.38 231.76 234.15 0.81 0.35% 705,336
Feb 12, 2025 232.73 234.31 229.19 233.34 -0.99 -0.42% 862,936
Feb 11, 2025 235.86 236.51 232.50 234.33 -3.48 -1.46% 758,844
Feb 10, 2025 239.63 239.90 235.31 237.81 0.61 0.26% 649,200
Feb 7, 2025 239.85 240.49 235.42 237.20 -2.23 -0.93% 714,371
Feb 6, 2025 238.01 240.95 237.33 239.43 0.14 0.06% 867,500
Feb 5, 2025 234.00 239.31 231.30 239.29 5.91 2.53% 873,209
Feb 4, 2025 228.76 235.96 227.35 233.38 0.09 0.04% 926,712
Feb 3, 2025 230.00 235.71 228.47 233.29 0.03 0.01% 736,256
Jan 31, 2025 239.02 239.64 232.92 233.26 -3.81 -1.61% 876,939
Jan 30, 2025 232.90 238.04 230.97 237.07 4.77 2.05% 1,464,600
Jan 29, 2025 232.91 234.73 229.50 232.30 0.06 0.03% 812,408
Jan 28, 2025 227.98 234.65 225.13 232.24 6.47 2.87% 1,008,143
Jan 27, 2025 221.42 227.32 220.94 225.77 2.37 1.06% 805,307
Jan 24, 2025 223.14 225.10 222.45 223.40 0.43 0.19% 763,000
Jan 23, 2025 213.85 223.82 213.85 222.97 -6.10 -2.66% 2,139,566
Jan 22, 2025 224.73 229.40 224.04 229.07 6.03 2.70% 1,754,975
Jan 21, 2025 218.54 223.73 217.75 223.04 6.45 2.98% 919,630
Jan 17, 2025 216.05 217.65 214.46 216.59 1.84 0.86% 715,100
Jan 16, 2025 212.21 216.48 211.50 214.75 3.02 1.43% 887,809
Jan 15, 2025 213.53 216.74 211.15 211.73 0.87 0.41% 960,236
Jan 14, 2025 213.00 215.00 208.74 210.86 -1.98 -0.93% 1,049,700
Jan 13, 2025 215.90 217.28 211.00 212.84 -4.91 -2.25% 1,239,047
Jan 10, 2025 213.82 219.00 212.66 217.75 0.45 0.21% 1,257,441
Jan 8, 2025 211.07 217.91 210.47 217.30 5.57 2.63% 1,280,400