Home

Veeva Systems Inc. Class A Common Stock (VEEV)

276.46
+0.00 (0.00%)
NYSE · Last Trade: Jul 18th, 4:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Veeva Systems Inc. Class A Common Stock (VEEV)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2025280.50282.50276.43276.461,119,199276.46
7/16/2025280.93282.47278.66282.47655,357282.47
7/15/2025282.68282.97278.71279.32967,387279.32
7/14/2025276.70283.35275.50282.281,000,384282.28
7/11/2025280.71280.86270.92275.891,660,243275.89
7/10/2025285.62286.74281.64281.641,132,081281.64
7/09/2025281.65284.51279.49284.36779,358284.36
7/08/2025281.00284.24275.71280.631,939,214280.63
7/07/2025284.40284.90280.80281.001,162,724281.00
7/03/2025283.00285.33279.59284.29764,121284.29
7/02/2025280.90283.32279.23282.611,260,871282.61
7/01/2025287.55290.64278.30282.901,471,278282.90
6/30/2025282.95288.13282.65287.981,281,648287.98
6/27/2025281.19285.62279.60283.411,781,040283.41
6/26/2025281.78283.27278.65281.191,231,786281.19
6/25/2025281.07283.81279.28279.50784,539279.50
6/24/2025281.85282.87279.81281.63886,564281.63
6/23/2025279.00282.79276.90280.30869,078280.30
6/20/2025281.43284.02274.93280.083,112,098280.08
6/18/2025282.55282.55278.78281.431,201,054281.43
6/17/2025282.47283.99277.00281.891,148,482281.89
6/16/2025279.21285.06279.17284.58987,363284.58
6/13/2025278.27286.77277.33282.551,269,017282.55
6/12/2025290.00291.69278.26282.162,017,869282.16
6/11/2025283.25288.91282.62288.551,706,322288.55
6/10/2025284.25286.25282.53284.131,069,504284.13
6/09/2025286.49286.49276.80283.331,747,040283.33
6/06/2025289.72290.96284.91285.362,090,104285.36
6/05/2025284.91291.68283.49289.941,998,764289.94
6/04/2025285.00289.43282.66283.571,814,468283.57
6/03/2025278.00285.45275.96284.751,863,688284.75
6/02/2025276.31282.00275.35278.632,282,053278.63
5/30/2025276.87280.87273.33279.703,579,364279.70
5/29/2025268.59285.70264.33279.046,130,640279.04
5/28/2025236.33238.98233.63234.492,201,108234.49
5/27/2025236.44240.00235.00238.061,314,969238.06
5/23/2025232.39234.53232.15233.00858,492233.00
5/22/2025234.00237.13233.73235.531,068,025235.53
5/21/2025239.17241.60234.32235.001,105,457235.00
5/20/2025238.00241.10236.79240.781,331,260240.78
5/19/2025240.37240.99235.91239.641,928,357239.64
5/16/2025241.17243.89239.85242.781,744,097242.78
5/15/2025240.27242.26237.73241.601,121,218241.60
5/14/2025241.41243.30238.08240.301,087,103240.30
5/13/2025241.08243.13238.39241.201,396,731241.20
5/12/2025238.00241.78225.51241.442,260,513241.44
5/09/2025240.44241.41236.20237.05977,459237.05
5/08/2025240.02242.00237.89239.531,440,051239.53
5/07/2025234.17239.28233.74238.32854,886238.32
5/06/2025234.88237.22231.79232.81734,191232.81
5/05/2025235.30238.95234.75236.99585,255236.99
5/02/2025236.71237.79234.47236.49632,078236.49
5/01/2025235.00235.00231.19232.07750,323232.07
4/30/2025231.46234.04226.51233.691,240,303233.69
4/29/2025227.09232.68226.96231.641,030,706231.64
4/28/2025228.44229.95224.07225.771,122,100225.77
4/25/2025227.46228.03224.65227.54654,867227.54
4/24/2025222.12228.33221.96227.71945,170227.71
4/23/2025220.48225.60219.00220.531,117,363220.53
4/22/2025210.82215.96209.69215.781,171,911215.78
4/21/2025215.41216.00206.80210.081,687,329210.08