Dark

VEEV
Veeva Systems Inc.
stock NYSE

At Close

Jun 18, 2025 3:59:57 PM EDT

281.43USD-0.163%(-0.46)1,201,054

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2025 8:59:30 AM EDT

283.00USD+0.394%(+1.11)0

After-hours

Jun 18, 2025 4:00:30 PM EDT

281.43USD+0.053%(+0.15)5,815

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	282.550	282.5500	278.7800	281.43	-0.163%	1,201,054	0.000%
2025-06-17	282.470	283.9900	277.0000	281.89	-0.945%	1,148,489	-0.163%
2025-06-16	279.210	285.0600	279.1700	284.58	+0.718%	987,370	-1.107%
2025-06-13	278.270	286.7663	277.3300	282.55	+0.138%	1,269,017	-0.396%
2025-06-12	290.000	291.6900	278.2600	282.16	-2.215%	2,017,902	-0.259%
2025-06-11	283.250	288.9100	282.6200	288.55	+1.556%	1,706,406	-2.468%
2025-06-10	284.250	286.2551	282.5300	284.13	+0.282%	1,069,504	-0.950%
2025-06-09	286.490	286.4900	276.8001	283.33	-0.711%	1,747,050	-0.671%
2025-06-06	289.720	290.9600	284.9100	285.36	-1.580%	2,090,103	-1.377%
2025-06-05	284.910	291.6800	283.4900	289.94	+2.246%	1,998,781	-2.935%
2025-06-04	285.000	289.4300	282.6600	283.57	-0.414%	1,814,469	-0.755%
2025-06-03	278.000	285.4500	275.9600	284.75	+2.196%	1,863,654	-1.166%
2025-06-02	276.310	282.0000	275.3500	278.63	-0.383%	2,282,054	+1.005%
2025-05-30	276.870	280.8650	273.3300	279.70	+0.237%	3,579,362	+0.619%
2025-05-29	268.590	285.7000	264.3300	279.04	+18.999%	6,131,275	+0.857%
2025-05-28	236.330	238.9799	233.6300	234.49	-1.500%	2,207,479	+20.018%
2025-05-27	236.440	239.9950	235.0000	238.06	+2.172%	1,315,114	+18.218%
2025-05-23	232.390	234.5299	232.1492	233.00	-1.074%	858,492	+20.785%
2025-05-22	234.000	237.1250	233.7300	235.53	+0.226%	1,068,025	+19.488%
2025-05-21	239.170	241.6000	234.3200	235.00	-2.401%	1,105,581	+19.757%
2025-05-20	238.000	241.1000	236.7900	240.78	+0.476%	1,331,261	+16.883%
2025-05-19	240.370	240.9850	235.9100	239.64	-1.293%	1,929,375	+17.439%
2025-05-16	241.170	243.8900	239.8500	242.78	+0.488%	1,744,097	+15.920%
2025-05-15	240.270	242.2600	237.7300	241.60	+0.541%	1,121,249	+16.486%
2025-05-14	241.410	243.3000	238.0800	240.30	-0.373%	1,087,102	+17.116%
2025-05-13	241.080	243.1329	238.3900	241.20	-0.099%	1,396,742	+16.679%
2025-05-12	238.000	241.7750	225.5100	241.44	+1.852%	2,260,520	+16.563%
2025-05-09	240.440	241.4100	236.2000	237.05	-1.035%	977,413	+18.722%
2025-05-08	240.020	242.0000	237.8900	239.53	+0.508%	1,440,193	+17.493%
2025-05-07	234.170	239.2750	233.7400	238.32	+2.367%	854,991	+18.089%
2025-05-06	234.880	237.2164	231.7900	232.81	-1.764%	734,255	+20.884%
2025-05-05	235.300	238.9500	234.7550	236.99	+0.211%	585,272	+18.752%
2025-05-02	236.710	237.7900	234.4700	236.49	+1.905%	632,078	+19.003%
2025-05-01	235.000	235.0000	231.1900	232.07	-0.693%	750,363	+21.269%
2025-04-30	231.460	234.0400	226.5100	233.69	+0.885%	1,240,304	+20.429%
2025-04-29	227.090	232.6800	226.9600	231.64	+2.600%	1,030,866	+21.495%
2025-04-28	228.440	229.9520	224.0700	225.77	-0.778%	1,122,100	+24.653%
2025-04-25	227.460	228.0350	224.6500	227.54	-0.075%	654,867	+23.684%
2025-04-24	222.120	228.3300	221.9550	227.71	+3.256%	945,171	+23.591%
2025-04-23	220.480	225.6050	219.0000	220.53	+2.201%	1,117,366	+27.615%
2025-04-22	210.820	215.9600	209.6900	215.78	+2.713%	1,171,923	+30.425%
2025-04-21	215.410	216.0000	206.8000	210.08	-2.718%	1,687,329	+33.963%
2025-04-17	220.000	220.8250	215.4400	215.95	-2.135%	1,197,460	+30.322%
2025-04-16	222.000	224.0900	218.5900	220.66	-0.925%	634,239	+27.540%
2025-04-15	222.410	224.6050	220.7300	222.72	-0.420%	969,738	+26.360%
2025-04-14	221.580	225.2050	220.2850	223.66	+2.596%	918,709	+25.829%
2025-04-11	211.530	218.6000	208.3400	218.00	+3.494%	1,582,512	+29.096%
2025-04-10	214.230	216.0175	204.1000	210.64	-2.949%	1,984,335	+33.607%
2025-04-09	205.970	218.0000	202.7100	217.04	+3.653%	3,159,937	+29.667%
2025-04-08	220.450	221.1800	207.5100	209.39	-2.491%	1,378,826	+34.405%
2025-04-07	205.225	218.6300	201.5400	214.74	+0.496%	1,552,244	+31.056%
2025-04-04	216.830	219.4000	211.5500	213.68	-3.526%	1,939,732	+31.706%
2025-04-03	220.030	225.1600	215.8700	221.49	-2.229%	1,648,428	+27.062%
2025-04-02	226.200	229.2000	223.9900	226.54	-0.597%	1,579,211	+24.230%
2025-04-01	227.970	229.2400	221.7700	227.90	-1.610%	2,069,265	+23.488%
2025-03-31	231.690	233.0000	228.8100	231.63	-1.102%	1,269,146	+21.500%
2025-03-28	237.150	238.0500	231.6000	234.21	-1.377%	947,579	+20.161%
2025-03-27	234.940	238.8500	232.8200	237.48	+0.794%	936,236	+18.507%
2025-03-26	240.030	241.0642	234.1400	235.61	-2.078%	531,089	+19.447%
2025-03-25	240.270	244.9900	238.2500	240.61	+0.657%	861,035	+16.965%
2025-03-24	239.420	240.0900	237.1500	239.04	+0.959%	1,219,503	+17.733%
2025-03-21	233.510	238.3700	231.1500	236.77	+0.390%	1,125,915	+18.862%
2025-03-20	237.360	237.8100	233.4400	235.85	-0.557%	724,945	+19.326%
2025-03-19	236.710	240.1200	234.7900	237.17	+0.313%	833,830	+18.662%
2025-03-18	235.520	237.0900	233.8300	236.43	-0.224%	822,380	+19.033%
2025-03-17	233.680	238.1281	233.0100	236.96	+1.239%	871,283	+18.767%
2025-03-14	230.270	234.1300	229.4100	234.06	+2.748%	882,896	+20.238%
2025-03-13	232.760	234.9600	226.5500	227.80	-2.424%	1,076,953	+23.543%
2025-03-12	233.510	234.5000	227.4700	233.46	+0.768%	1,694,934	+20.547%
2025-03-11	236.070	237.5050	230.8700	231.68	-3.322%	2,165,334	+21.474%
2025-03-10	244.100	247.6200	238.8850	239.64	-2.901%	2,064,428	+17.439%
2025-03-07	233.640	247.3500	227.9510	246.80	+4.514%	2,608,024	+14.032%
2025-03-06	232.840	243.7600	229.3601	236.14	+7.366%	3,978,538	+19.179%
2025-03-05	218.190	221.0070	214.8900	219.94	+0.682%	1,467,134	+27.958%
2025-03-04	216.400	221.0800	213.4900	218.45	-0.228%	1,374,295	+28.830%
2025-03-03	224.310	225.7950	218.3900	218.95	-2.316%	1,383,604	+28.536%
2025-02-28	221.140	224.7300	218.9000	224.14	+1.425%	2,274,724	+25.560%
2025-02-27	225.570	228.7700	220.7000	220.99	-2.746%	873,679	+27.350%
2025-02-26	222.680	231.0400	221.5800	227.23	+2.652%	1,033,665	+23.852%
2025-02-25	224.700	226.0000	218.0200	221.36	-2.101%	1,244,398	+27.137%
2025-02-24	225.280	228.4400	222.7900	226.11	+0.142%	928,873	+24.466%
2025-02-21	228.350	228.5000	225.1400	225.79	-1.290%	858,289	+24.642%
2025-02-20	228.200	229.6700	225.5500	228.74	-0.196%	857,337	+23.035%
2025-02-19	230.070	230.3200	226.8300	229.19	-1.563%	1,048,887	+22.793%
2025-02-18	233.280	234.9600	229.9400	232.83	-0.500%	934,448	+20.874%
2025-02-14	232.270	235.5850	231.3500	234.00	-0.064%	844,102	+20.269%
2025-02-13	232.720	235.3800	231.7550	234.15	+0.347%	694,849	+20.192%
2025-02-12	232.730	234.3100	229.1900	233.34	-0.422%	854,696	+20.609%
2025-02-11	235.860	236.5100	232.5000	234.33	-1.463%	747,700	+20.100%
2025-02-10	239.630	239.9000	235.3100	237.81	+0.257%	630,314	+18.342%
2025-02-07	239.850	240.4900	235.4200	237.20	-0.931%	705,146	+18.647%
2025-02-06	238.010	240.9518	237.3300	239.43	+0.059%	851,753	+17.542%
2025-02-05	234.000	239.3100	231.3000	239.29	+2.532%	866,207	+17.610%
2025-02-04	228.760	235.9640	227.3500	233.38	+0.039%	910,541	+20.589%
2025-02-03	230.000	235.7100	228.4700	233.29	+0.013%	709,419	+20.635%
2025-01-31	239.020	239.6350	232.9200	233.26	-1.607%	859,155	+20.651%
2025-01-30	232.900	238.0400	230.9700	237.07	+2.053%	1,448,064	+18.712%
2025-01-29	232.910	234.7300	229.5000	232.30	+0.026%	798,086	+21.149%
2025-01-28	227.980	234.6500	225.1300	232.24	+2.866%	997,716	+21.181%
2025-01-27	221.420	227.3200	220.9400	225.77	+1.061%	785,458	+24.653%
2025-01-24	223.140	225.1000	222.4500	223.40	+0.193%	696,840	+25.976%
2025-01-23	213.850	223.8200	213.8500	222.97	-2.663%	2,102,553	+26.219%
2025-01-22	224.730	229.4000	224.0350	229.07	+2.704%	1,731,859	+22.858%
2025-01-21	218.540	223.7299	217.7500	223.04	+2.978%	877,982	+26.179%
2025-01-17	216.050	217.6500	214.4575	216.59	+0.857%	700,357	+29.937%
2025-01-16	212.210	216.4819	211.5000	214.75	+1.426%	875,386	+31.050%
2025-01-15	213.530	216.7400	211.1500	211.73	+0.413%	936,180	+32.919%
2025-01-14	213.000	215.0000	208.7400	210.86	-0.930%	1,038,875	+33.468%
2025-01-13	215.900	217.2800	211.0000	212.84	-2.255%	1,212,406	+32.226%
2025-01-10	213.820	219.0000	212.6586	217.75	+0.207%	1,235,580	+29.245%
2025-01-08	211.070	217.9100	210.4700	217.30	+2.631%	1,234,325	+29.512%
2025-01-07	213.800	216.4600	211.2700	211.73	-0.536%	901,801	+32.919%
2025-01-06	214.250	215.9800	211.9000	212.87	-0.075%	935,187	+32.207%
2025-01-03	210.840	214.3000	209.8200	213.03	+1.163%	748,886	+32.108%
2025-01-02	212.530	214.6600	209.6100	210.58	+0.157%	940,746	+33.645%
2024-12-31	212.340	212.5550	208.8400	210.25	-0.577%	730,027	+33.855%
2024-12-30	212.050	212.5800	209.3600	211.47	-1.187%	828,109	+33.083%
2024-12-27	214.070	214.5400	211.3500	214.01	-0.396%	661,385	+31.503%
2024-12-26	215.330	216.3111	212.4600	214.86	-1.182%	1,087,141	+30.983%
2024-12-24	223.940	224.3600	214.2900	217.43	-3.317%	1,035,383	+29.435%
2024-12-23	222.570	224.9800	221.2400	224.89	+0.330%	566,269	+25.141%
2024-12-20	219.870	227.1000	218.4400	224.15	+2.039%	1,494,828	+25.554%
2024-12-19	222.060	226.9500	218.1105	219.67	-0.844%	1,090,328	+28.115%
2024-12-18	227.340	229.1400	220.9900	221.54	-2.151%	1,039,384	+27.033%
2024-12-17	223.750	227.1250	222.4950	226.41	+0.765%	1,350,197	+24.301%
2024-12-16	228.130	229.6050	223.2200	224.69	-1.788%	2,124,461	+25.253%
2024-12-13	232.060	232.6800	227.4650	228.78	-1.592%	805,680	+23.013%
2024-12-12	231.650	236.1600	228.8310	232.48	-0.586%	1,080,211	+21.056%
2024-12-11	248.000	250.6300	233.4350	233.85	-5.012%	2,184,839	+20.346%
2024-12-10	248.700	248.7000	243.0000	246.19	+0.081%	1,251,063	+14.314%
2024-12-09	250.450	251.1850	244.3100	245.99	-1.781%	1,789,534	+14.407%
2024-12-06	250.000	258.9300	248.4000	250.45	+8.111%	2,886,713	+12.370%
2024-12-05	235.000	236.4300	230.6300	231.66	-2.557%	1,785,676	+21.484%
2024-12-04	230.300	238.2200	228.8100	237.74	+4.981%	1,694,520	+18.377%
2024-12-03	225.530	228.8400	225.3900	226.46	-0.440%	825,225	+24.274%
2024-12-02	227.620	229.3350	224.1650	227.46	-0.171%	1,313,455	+23.727%
2024-11-29	226.100	230.5400	226.1000	227.85	+0.481%	499,809	+23.515%
2024-11-27	228.750	229.4700	226.2850	226.76	-0.053%	910,010	+24.109%
2024-11-26	226.300	227.7400	224.2100	226.88	-0.031%	1,028,627	+24.044%
2024-11-25	218.810	227.3400	218.1100	226.95	+4.788%	1,972,601	+24.005%
2024-11-22	215.500	217.2500	212.8800	216.58	+0.951%	977,350	+29.943%
2024-11-21	210.320	216.0700	209.6000	214.54	+1.856%	901,621	+31.178%
2024-11-20	211.100	211.3300	207.5400	210.63	+0.353%	1,176,917	+33.613%
2024-11-19	212.000	213.6900	209.7900	209.89	-1.774%	1,858,402	+34.085%
2024-11-18	214.000	216.1800	212.2300	213.68	+0.150%	970,848	+31.706%
2024-11-15	227.410	227.4100	213.1400	213.36	-7.118%	1,845,117	+31.904%
2024-11-14	233.200	238.1700	229.4300	229.71	-1.492%	1,008,921	+22.515%
2024-11-13	235.950	237.5800	233.0100	233.19	-1.408%	630,688	+20.687%
2024-11-12	234.700	238.0500	232.7800	236.52	-0.148%	752,122	+18.988%
2024-11-11	236.000	237.7000	231.1100	236.87	+0.796%	1,315,639	+18.812%
2024-11-08	233.010	240.6800	230.1200	235.00	+5.197%	2,449,998	+19.757%
2024-11-07	216.710	225.6400	215.9100	223.39	+3.206%	1,198,296	+25.981%
2024-11-06	219.650	219.7600	214.4100	216.45	+1.787%	841,172	+30.021%
2024-11-05	212.920	215.4500	212.2550	212.65	+0.056%	685,730	+32.344%
2024-11-04	211.940	214.3000	210.6900	212.53	-0.117%	627,837	+32.419%
2024-11-01	209.620	213.3099	208.3300	212.78	+1.891%	556,582	+32.263%
2024-10-31	212.410	213.1700	208.3200	208.83	-2.752%	858,584	+34.765%
2024-10-30	212.970	216.3400	212.8700	214.74	+0.416%	508,049	+31.056%
2024-10-29	211.630	215.8300	211.1800	213.85	+0.811%	516,164	+31.602%
2024-10-28	213.090	214.4200	211.1500	212.13	-0.047%	467,671	+32.669%
2024-10-25	213.000	214.6900	211.2800	212.23	-0.179%	542,761	+32.606%
2024-10-24	216.790	219.6000	212.4900	212.61	-2.352%	750,795	+32.369%
2024-10-23	218.890	220.1900	217.1300	217.73	-0.829%	646,909	+29.256%
2024-10-22	220.920	221.1550	217.0800	219.55	-1.059%	795,729	+28.185%
2024-10-21	219.530	222.2900	217.8136	221.90	+0.262%	697,076	+26.827%
2024-10-18	220.000	223.2900	217.6600	221.32	+1.981%	1,369,808	+27.160%
2024-10-17	216.520	217.3300	213.7100	217.02	-0.143%	776,708	+29.679%
2024-10-16	211.300	218.6600	211.3000	217.33	+3.490%	938,524	+29.494%
2024-10-15	210.040	211.2200	209.0058	210.00	-0.200%	506,497	+34.014%
2024-10-14	211.850	212.5200	209.4050	210.42	-0.426%	578,781	+33.747%
2024-10-11	211.050	212.8700	210.2773	211.32	+0.566%	730,943	+33.177%
2024-10-10	205.380	210.6300	205.3800	210.13	+1.591%	725,152	+33.931%
2024-10-09	204.780	207.6600	204.7800	206.84	+1.174%	531,504	+36.062%
2024-10-08	203.780	205.8200	203.5000	204.44	+1.303%	641,344	+37.659%
2024-10-07	203.420	203.6850	200.3000	201.81	-1.397%	635,032	+39.453%
2024-10-04	206.460	206.4600	203.6600	204.67	+0.068%	462,019	+37.504%
2024-10-03	207.180	207.5300	203.8200	204.53	-1.441%	537,040	+37.598%
2024-10-02	207.200	207.9250	205.7760	207.52	-0.048%	648,627	+35.616%
2024-10-01	210.110	210.1100	206.1600	207.62	-1.072%	654,883	+35.551%
2024-09-30	210.650	211.4400	208.6100	209.87	-0.465%	607,688	+34.097%
2024-09-27	210.080	211.2600	208.5400	210.85	+0.678%	716,284	+33.474%
2024-09-26	206.700	209.7800	206.0200	209.43	+2.096%	852,703	+34.379%
2024-09-25	208.990	210.0700	204.9200	205.13	-1.337%	778,473	+37.196%
2024-09-24	210.880	211.7000	207.1250	207.91	-1.483%	1,049,440	+35.361%
2024-09-23	215.570	215.5700	210.6500	211.04	-1.787%	935,955	+33.354%
2024-09-20	213.840	214.8800	211.5600	214.88	+0.229%	1,280,501	+30.971%
2024-09-19	219.080	219.8100	213.7600	214.39	-0.506%	1,260,075	+31.270%
2024-09-18	215.120	217.2000	213.1900	215.48	+0.317%	891,367	+30.606%
2024-09-17	217.800	218.9823	214.5000	214.80	-1.028%	1,019,235	+31.020%
2024-09-16	218.060	218.3600	213.3400	217.03	-0.422%	1,065,762	+29.673%
2024-09-13	220.310	221.1200	216.4300	217.95	-0.905%	864,956	+29.126%
2024-09-12	223.950	226.4700	218.8700	219.94	-1.769%	996,637	+27.958%
2024-09-11	221.310	224.4900	218.0100	223.90	+0.906%	1,294,079	+25.695%
2024-09-10	222.700	224.0000	220.9000	221.89	-0.314%	1,057,056	+26.833%
2024-09-09	216.210	222.8000	215.3800	222.59	+3.103%	1,317,552	+26.434%
2024-09-06	217.290	217.6700	213.1550	215.89	+0.269%	766,189	+30.358%
2024-09-05	215.840	216.2100	212.4700	215.31	-0.701%	916,295	+30.709%
2024-09-04	214.300	218.0000	212.9150	216.83	+0.505%	773,724	+29.793%
2024-09-03	215.800	219.2500	214.1600	215.74	-0.323%	1,037,458	+30.449%
2024-08-30	218.000	219.8500	214.7050	216.44	-0.267%	1,781,349	+30.027%
2024-08-29	214.190	224.7100	211.7400	217.02	+8.864%	1,989,659	+29.679%
2024-08-28	199.860	200.9400	198.1200	199.35	-0.449%	1,171,534	+41.174%
2024-08-27	197.680	200.3000	197.0100	200.25	+0.714%	833,023	+40.539%
2024-08-26	199.590	201.7300	198.7000	198.83	-0.211%	700,064	+41.543%
2024-08-23	198.190	200.8600	196.0950	199.25	+1.111%	844,545	+41.245%
2024-08-22	202.210	202.8700	196.7100	197.06	-2.174%	665,018	+42.814%
2024-08-21	194.100	201.7600	194.0000	201.44	+4.012%	1,121,348	+39.709%
2024-08-20	194.110	194.3200	192.7300	193.67	-0.314%	422,549	+45.314%
2024-08-19	193.110	194.3700	192.5100	194.28	+0.925%	646,330	+44.858%
2024-08-16	192.280	194.0000	190.6900	192.50	-0.187%	590,687	+46.197%
2024-08-15	190.430	193.3350	190.3800	192.86	+2.476%	536,470	+45.925%
2024-08-14	190.320	190.9700	187.6600	188.20	-1.114%	534,672	+49.538%
2024-08-13	186.420	191.3000	185.5100	190.32	+2.643%	491,312	+47.872%
2024-08-12	187.000	188.5300	184.3900	185.42	-0.765%	421,504	+51.780%
2024-08-09	185.870	187.9599	185.2130	186.85	+0.749%	407,726	+50.618%
2024-08-08	184.080	186.2000	183.7000	185.46	+1.761%	740,213	+51.747%
2024-08-07	187.980	189.2500	182.2100	182.25	-1.736%	709,911	+54.420%
2024-08-06	186.660	189.2400	184.2600	185.47	0.000%	768,078	+51.739%
2024-08-05	178.530	187.1200	177.4100	185.47	+0.178%	1,097,673	+51.739%
2024-08-02	186.450	186.4500	180.4600	185.14	-2.115%	732,757	+52.009%
2024-08-01	192.190	194.2900	188.0700	189.14	-1.454%	678,289	+48.795%
2024-07-31	195.000	196.5100	191.2800	191.93	-0.878%	1,041,018	+46.632%
2024-07-30	192.230	194.7050	191.5000	193.63	+1.023%	906,161	+45.344%
2024-07-29	192.470	192.7500	189.9500	191.67	-0.395%	618,430	+46.830%
2024-07-26	188.190	193.5400	186.3300	192.43	+3.152%	1,043,879	+46.251%
2024-07-25	184.240	189.9300	184.1700	186.55	+1.248%	1,092,092	+50.860%
2024-07-24	186.120	186.8800	183.6400	184.25	-1.323%	931,976	+52.744%
2024-07-23	186.950	189.5150	185.2913	186.72	-0.150%	990,861	+50.723%
2024-07-22	184.440	187.4400	181.9000	187.00	+2.046%	906,385	+50.497%
2024-07-19	181.110	183.5500	179.2500	183.25	+1.563%	1,040,030	+53.577%
2024-07-18	182.250	183.8300	179.8600	180.43	-0.824%	734,687	+55.977%
2024-07-17	185.690	185.7400	180.9500	181.93	-2.794%	1,085,384	+54.691%
2024-07-16	186.120	188.0100	186.0300	187.16	+0.765%	765,536	+50.369%
2024-07-15	186.710	187.9900	185.3000	185.74	-1.160%	674,173	+51.518%
2024-07-12	186.210	190.1100	185.9500	187.92	+1.043%	839,080	+49.761%
2024-07-11	183.880	186.8000	182.9850	185.98	+2.176%	901,063	+51.323%
2024-07-10	181.770	182.8100	179.5100	182.02	-0.115%	926,689	+54.615%
2024-07-09	183.000	183.5000	179.8600	182.23	-0.361%	712,547	+54.437%
2024-07-08	183.000	183.8300	181.1750	182.89	-0.311%	750,542	+53.879%
2024-07-05	181.000	183.9000	180.0100	183.46	+1.175%	731,686	+53.401%
2024-07-03	182.820	183.0700	181.2100	181.33	-0.831%	597,188	+55.203%
2024-07-02	181.710	183.5000	181.5700	182.85	+0.650%	700,432	+53.913%
2024-07-01	182.970	184.4200	181.3100	181.67	-0.732%	948,350	+54.913%
2024-06-28	185.670	187.1650	182.6900	183.01	-1.156%	1,419,898	+53.778%
2024-06-27	182.930	186.4400	181.6613	185.15	+0.478%	1,076,952	+52.001%
2024-06-26	187.800	187.9200	183.9300	184.27	-1.021%	789,234	+52.727%
2024-06-25	186.440	186.9500	184.0000	186.17	-0.284%	858,075	+51.168%
2024-06-24	184.680	187.5003	184.6800	186.70	+0.984%	794,703	+50.739%
2024-06-21	184.110	187.1500	183.2100	184.88	+0.588%	1,445,570	+52.223%
2024-06-20	178.930	184.5100	176.5600	183.80	+2.831%	1,099,082	+53.118%
2024-06-18	179.360	180.7200	176.4100	178.74	-0.562%	1,168,225	+57.452%
2024-06-17	183.360	183.8500	177.6782	179.75	-2.680%	1,200,899	+56.567%
2024-06-14	185.170	186.5799	182.9750	184.70	-0.576%	703,080	+52.371%
2024-06-13	189.260	191.5100	185.0450	185.77	-1.662%	1,032,497	+51.494%
2024-06-12	190.730	192.9600	188.3470	188.91	+0.484%	1,247,117	+48.976%
2024-06-11	186.650	188.2400	183.4800	188.00	+1.627%	1,180,847	+49.697%
2024-06-10	182.690	186.5700	181.7500	184.99	+1.010%	976,916	+52.133%
2024-06-07	184.050	185.9800	182.4500	183.14	-1.011%	1,047,270	+53.669%
2024-06-06	182.000	185.7200	180.8300	185.01	+1.827%	1,856,671	+52.116%
2024-06-05	180.160	182.9700	177.4200	181.69	+1.548%	1,522,532	+54.896%
2024-06-04	173.370	179.6500	172.3100	178.92	+4.381%	2,127,730	+57.294%
2024-06-03	176.080	177.9800	171.1000	171.41	-1.630%	2,522,155	+64.185%
2024-05-31	175.010	186.7000	170.2500	174.25	-10.268%	4,704,323	+61.509%
2024-05-30	197.000	197.0000	191.8900	194.19	-3.147%	1,976,618	+44.925%
2024-05-29	201.050	204.2200	200.0200	200.50	-1.275%	1,087,097	+40.364%
2024-05-28	203.900	204.5400	201.5250	203.09	-0.392%	795,383	+38.574%
2024-05-24	203.990	205.2600	202.7700	203.89	-0.337%	585,173	+38.030%
2024-05-23	207.500	207.5000	202.1500	204.58	-0.573%	783,513	+37.565%
2024-05-22	208.710	210.9600	205.2600	205.76	-1.663%	720,910	+36.776%
2024-05-21	209.010	210.9500	208.1400	209.24	-0.343%	671,021	+34.501%
2024-05-20	210.070	211.0300	209.0400	209.96	-0.147%	484,388	+34.040%
2024-05-17	209.400	210.8100	208.5700	210.27	+0.296%	507,170	+33.842%
2024-05-16	211.570	213.0000	209.0500	209.65	-0.818%	922,520	+34.238%
2024-05-15	206.320	211.7400	205.0200	211.38	+3.709%	990,862	+33.139%
2024-05-14	205.000	206.1299	202.1900	203.82	-0.020%	435,245	+38.078%
2024-05-13	205.390	206.0700	203.5800	203.86	+0.039%	377,529	+38.051%
2024-05-10	204.580	205.2600	202.2500	203.78	-0.064%	527,241	+38.105%
2024-05-09	201.970	205.0800	201.9700	203.91	+1.061%	564,414	+38.017%
2024-05-08	204.990	205.2100	201.5500	201.77	-1.724%	614,639	+39.481%
2024-05-07	203.420	206.1000	203.1400	205.31	+1.068%	831,008	+37.076%
2024-05-06	204.630	204.6300	201.8000	203.14	-0.152%	502,389	+38.540%
2024-05-03	204.310	205.6600	201.9800	203.45	+1.003%	632,742	+38.329%
2024-05-02	200.760	202.0300	198.5700	201.43	+1.272%	621,604	+39.716%
2024-05-01	198.640	202.1000	196.6400	198.90	+0.171%	586,034	+41.493%
2024-04-30	200.320	202.4200	198.4600	198.56	-1.498%	527,053	+41.735%
2024-04-29	202.590	203.7400	201.0300	201.58	+0.333%	806,446	+39.612%
2024-04-26	200.510	202.5100	199.7100	200.91	+0.914%	765,812	+40.078%
2024-04-25	195.220	199.5200	194.4600	199.09	-0.713%	686,718	+41.358%
2024-04-24	201.170	202.5900	199.1100	200.52	-0.288%	536,250	+40.350%
2024-04-23	200.860	205.4000	200.8600	201.10	+1.025%	889,320	+39.945%
2024-04-22	199.390	200.4650	195.6100	199.06	+0.343%	740,115	+41.379%
2024-04-19	199.350	199.6450	197.0300	198.38	-0.581%	650,787	+41.864%
2024-04-18	199.200	201.6150	197.5600	199.54	+0.171%	840,159	+41.039%
2024-04-17	200.530	202.3200	198.6500	199.20	-0.584%	1,023,258	+41.280%
2024-04-16	200.900	202.5800	199.5450	200.37	-0.620%	1,411,288	+40.455%
2024-04-15	207.420	208.8200	201.2000	201.62	-2.477%	1,284,484	+39.584%
2024-04-12	209.400	209.5125	205.6300	206.74	-2.107%	788,451	+36.128%
2024-04-11	212.200	212.5900	208.9700	211.19	+0.128%	907,484	+33.259%
2024-04-10	212.920	214.9500	209.6700	210.92	-2.595%	981,038	+33.430%
2024-04-09	213.900	216.7400	212.3000	216.54	+0.730%	1,789,447	+29.967%
2024-04-08	216.130	216.5350	213.9100	214.97	+0.112%	617,950	+30.916%
2024-04-05	214.680	217.4780	214.1600	214.73	-0.005%	890,856	+31.062%
2024-04-04	218.720	219.5000	214.6200	214.74	-1.101%	911,199	+31.056%
2024-04-03	216.640	219.2050	216.4800	217.13	+0.333%	1,155,814	+29.614%
2024-04-02	213.120	219.2300	212.3000	216.41	-6.068%	1,976,094	+30.045%
2024-04-01	231.130	232.0450	229.2400	230.39	-0.561%	542,818	+22.154%
2024-03-28	233.100	234.7000	231.5400	231.69	-0.728%	796,887	+21.468%
2024-03-27	235.000	235.0000	231.8900	233.39	+0.305%	586,299	+20.584%
2024-03-26	230.000	233.9500	230.0000	232.68	+1.421%	736,528	+20.952%
2024-03-25	230.500	231.1900	228.7500	229.42	-0.434%	1,175,864	+22.670%
2024-03-22	231.110	233.2700	229.8800	230.42	-0.604%	644,786	+22.138%
2024-03-21	231.620	233.5100	230.2600	231.82	+0.717%	636,492	+21.400%
2024-03-20	230.800	231.5250	229.0320	230.17	+0.096%	497,655	+22.270%
2024-03-19	226.720	231.6650	226.7200	229.95	+0.665%	754,248	+22.387%
2024-03-18	228.340	230.3200	227.1000	228.43	+0.639%	854,140	+23.202%
2024-03-15	230.620	232.8800	225.9100	226.98	-2.362%	1,856,084	+23.989%
2024-03-14	236.900	236.9000	231.3900	232.47	-0.988%	786,170	+21.061%
2024-03-13	230.850	235.1400	230.8500	234.79	+1.619%	1,079,982	+19.865%
2024-03-12	228.000	233.5500	227.8400	231.05	+1.449%	640,618	+21.805%
2024-03-11	226.310	229.7300	226.0400	227.75	-0.018%	564,577	+23.570%
2024-03-08	231.280	233.0000	227.6400	227.79	-1.034%	603,464	+23.548%
2024-03-07	225.630	230.4400	224.5400	230.17	+2.498%	1,091,118	+22.270%
2024-03-06	224.000	225.8600	221.7850	224.56	+1.317%	1,072,598	+25.325%
2024-03-05	223.400	225.4626	219.4810	221.64	-1.929%	1,646,396	+26.976%
2024-03-04	223.000	226.5000	221.2100	226.00	+1.797%	1,225,050	+24.527%
2024-03-01	221.250	230.6550	218.5000	222.01	-1.552%	2,469,421	+26.765%
2024-02-29	226.920	228.0208	224.3300	225.51	+0.062%	1,701,118	+24.797%
2024-02-28	222.460	226.3200	221.0600	225.37	+1.099%	925,164	+24.875%
2024-02-27	224.000	224.8033	221.0100	222.92	-0.482%	1,029,503	+26.247%
2024-02-26	222.000	225.3700	221.7500	224.00	+1.065%	790,784	+25.638%
2024-02-23	223.000	224.6700	219.8000	221.64	-0.239%	634,049	+26.976%
2024-02-22	220.750	222.6600	217.6000	222.17	+2.681%	870,451	+26.673%
2024-02-21	215.520	217.1300	214.2000	216.37	-1.093%	747,878	+30.069%
2024-02-20	217.750	220.0700	216.1100	218.76	-0.269%	951,884	+28.648%
2024-02-16	222.600	223.3700	219.3100	219.35	-1.883%	1,014,281	+28.302%
2024-02-15	222.110	224.2800	221.0600	223.56	+1.310%	740,836	+25.886%
2024-02-14	215.890	222.1000	215.1200	220.67	+3.151%	934,331	+27.534%
2024-02-13	212.000	217.0000	211.4600	213.93	-2.074%	992,388	+31.552%
2024-02-12	216.780	220.1900	216.7800	218.46	+0.784%	854,932	+28.824%
2024-02-09	216.250	220.4150	215.9840	216.76	+0.636%	946,743	+29.835%
2024-02-08	214.000	217.6900	213.6000	215.39	+0.387%	775,716	+30.661%
2024-02-07	210.500	214.9700	209.7134	214.56	+2.498%	959,514	+31.166%
2024-02-06	206.260	210.4100	205.7050	209.33	+2.492%	834,919	+34.443%
2024-02-05	205.970	206.3200	201.2400	204.24	-1.238%	791,077	+37.794%
2024-02-02	204.000	208.0700	202.3400	206.80	+1.378%	864,446	+36.088%
2024-02-01	203.710	206.4500	198.2200	203.99	-1.649%	2,105,101	+37.963%
2024-01-31	210.000	213.3470	207.4000	207.41	-1.659%	993,919	+35.688%
2024-01-30	213.950	214.5400	210.5100	210.91	-1.176%	765,313	+33.436%
2024-01-29	209.250	213.4300	208.0700	213.42	+2.247%	993,907	+31.867%
2024-01-26	208.200	209.8800	207.7800	208.73	+0.255%	407,751	+34.830%
2024-01-25	209.630	209.6400	206.2200	208.20	-0.426%	612,360	+35.173%
2024-01-24	212.020	214.1500	208.9500	209.09	-1.270%	717,362	+34.598%
2024-01-23	210.000	212.4200	208.7174	211.78	+1.146%	639,476	+32.888%
2024-01-22	208.940	210.6870	207.5300	209.38	+1.077%	972,790	+34.411%
2024-01-19	204.520	207.8300	202.0000	207.15	+1.296%	808,145	+35.858%
2024-01-18	202.000	204.6100	200.7355	204.50	+1.293%	795,345	+37.619%
2024-01-17	204.720	205.9200	201.5100	201.89	-2.572%	1,254,849	+39.398%
2024-01-16	206.920	208.6900	204.6500	207.22	-0.704%	1,118,571	+35.812%
2024-01-12	203.800	209.4350	203.2800	208.69	+2.184%	2,002,873	+34.856%
2024-01-11	195.000	204.6100	194.0500	204.23	+5.333%	1,687,937	+37.801%
2024-01-10	193.700	195.2900	191.3850	193.89	+0.461%	591,234	+45.149%
2024-01-09	189.410	193.2800	189.4100	193.00	+1.291%	875,941	+45.819%
2024-01-08	185.410	190.5700	182.7700	190.54	+2.612%	992,026	+47.701%
2024-01-05	184.140	187.3500	184.1400	185.69	-0.226%	708,618	+51.559%
2024-01-04	184.820	186.5900	184.3700	186.11	+0.497%	671,046	+51.217%
2024-01-03	187.000	188.4100	185.0500	185.19	-2.109%	1,154,180	+51.968%
2024-01-02	191.160	191.5100	187.8900	189.18	-1.735%	1,015,092	+48.763%
2023-12-29	193.870	196.2650	192.0500	192.52	-0.768%	979,316	+46.182%
2023-12-28	191.070	194.3650	191.0600	194.01	+1.656%	884,731	+45.060%
2023-12-27	190.960	191.7000	188.7687	190.85	+0.416%	1,115,207	+47.461%

document.getElementById("TYQJq1").onerror = function(){this.style.display='none';}; .dark-mode .T7JbG2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T7JbG2{ color: #333333; background-color: white; border: 2px solid #333333; }VEEVVeeva Systems Inc.stock NYSE

VEEV
Veeva Systems Inc.
stock NYSE