Veeva Systems Inc. (VEEV)
NYSE: VEEV
· Real-Time Price · USD
296.33
-4.46 (-1.48%)
At close: Oct 03, 2025, 3:59 PM
297.27
0.32%
After-hours: Oct 03, 2025, 07:53 PM EDT
VEEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 300.80 | 302.00 | 294.18 | 296.28 | 296.28 | -1.50% | 1,845,231 |
| Oct 2, 2025 | 291.69 | 300.88 | 288.60 | 300.79 | 300.79 | 2.57% | 1,575,617 |
| Oct 1, 2025 | 294.43 | 297.78 | 287.88 | 293.26 | 293.26 | -1.56% | 979,309 |
| Sep 30, 2025 | 293.59 | 299.95 | 291.25 | 297.91 | 297.91 | 1.68% | 1,759,190 |
| Sep 29, 2025 | 290.59 | 295.16 | 285.96 | 293.00 | 293.00 | 0.94% | 1,220,494 |
| Sep 26, 2025 | 281.51 | 291.92 | 279.76 | 290.27 | 290.27 | 3.69% | 1,611,422 |
| 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 |
Page 1 of 136