Dark

VEEV
Veeva Systems Inc.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

282.02USD-1.200%(-3.43)960,824

268.85Bid 282.40Ask 13.55Spread

Pre-market

Oct 1, 2026 9:24:30 AM EDT

290.00USD+1.594%(+4.55)3,482

After-hours

Oct 1, 2026 4:10:30 PM EDT

281.93USD-0.034%(-0.09)176,509

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	290.0000	290.0000	281.7800	282.0200	-1.202%	960,824	0.000%
2026-09-30	277.8500	288.4100	275.7000	285.4500	+2.470%	1,755,675	-1.202%
2026-09-29	278.5000	282.2424	273.9200	278.5700	-0.496%	1,104,982	+1.238%
2026-09-28	275.0800	282.0400	272.5400	279.9600	-0.257%	1,377,020	+0.736%
2026-09-25	276.8400	282.8100	275.9100	280.6800	+2.125%	1,735,963	+0.477%
2026-09-24	270.9100	276.2400	270.6800	274.8400	+1.511%	1,380,049	+2.612%
2026-09-23	263.2500	272.1800	262.9950	270.7500	+3.771%	1,427,320	+4.163%
2026-09-22	265.8000	265.8000	259.3400	260.9100	-0.153%	1,819,437	+8.091%
2026-09-21	260.0000	264.4200	257.8700	261.3100	+0.423%	1,199,187	+7.925%
2026-09-18	263.4000	263.7450	259.0900	260.2100	-1.342%	6,003,019	+8.382%
2026-09-17	263.4400	266.7100	260.4500	263.7500	-0.434%	1,120,868	+6.927%
2026-09-16	265.2700	267.9600	262.4400	264.9000	-0.645%	1,113,732	+6.463%
2026-09-15	260.8000	272.3899	258.0100	266.6200	+0.358%	1,350,530	+5.776%
2026-09-14	264.9300	267.4233	260.5600	265.6700	+1.246%	1,362,081	+6.154%
2026-09-11	261.8100	263.6900	259.5400	262.4000	+0.544%	863,803	+7.477%
2026-09-10	260.9900	264.5800	258.1902	260.9800	+0.069%	853,389	+8.062%
2026-09-09	266.2100	266.2100	259.5000	260.8000	-1.525%	1,078,381	+8.137%
2026-09-08	271.6200	271.6500	263.9100	264.8400	-3.726%	1,468,118	+6.487%
2026-09-04	279.5600	279.8600	273.6100	275.0900	-3.267%	1,152,404	+2.519%
2026-09-03	284.0100	288.3750	277.8500	284.3800	+1.304%	1,507,232	-0.830%
2026-09-02	278.2800	282.4300	276.0500	280.7200	+0.534%	1,491,123	+0.463%
2026-09-01	282.1200	286.7900	278.0300	279.2300	-2.261%	1,219,611	+0.999%
2026-08-31	274.7900	290.4700	273.6000	285.6900	+3.253%	2,846,186	-1.285%
2026-08-28	280.0000	284.6800	276.4500	276.6900	-1.928%	3,642,298	+1.926%
2026-08-27	275.3550	296.2400	274.8100	282.1300	+15.197%	6,410,128	-0.039%
2026-08-26	239.8700	247.7000	238.9300	244.9100	-0.758%	1,457,595	+15.153%
2026-08-25	244.2700	247.8500	242.5300	246.7800	-0.676%	1,620,396	+14.280%
2026-08-24	247.0600	249.2400	242.0300	248.4600	+0.226%	1,570,209	+13.507%
2026-08-21	250.7400	250.8100	246.8000	247.9000	-1.050%	1,092,058	+13.764%
2026-08-20	250.0000	253.4899	246.0000	250.5300	-0.187%	1,305,747	+12.569%
2026-08-19	243.3000	252.9700	242.7550	251.0000	+3.399%	1,800,385	+12.359%
2026-08-18	243.1700	247.0250	241.7200	242.7500	+1.850%	1,522,561	+16.177%
2026-08-17	241.0000	244.2050	238.3200	238.3400	-2.219%	1,008,526	+18.327%
2026-08-14	251.8000	253.4800	243.4900	243.7500	-3.519%	1,426,058	+15.701%
2026-08-13	241.9100	253.3500	239.5000	252.6400	+4.609%	2,590,635	+11.629%
2026-08-12	232.5300	241.7400	230.1700	241.5100	+2.084%	1,782,438	+16.774%
2026-08-11	233.4600	238.9700	231.7800	236.5800	+0.805%	1,645,727	+19.207%
2026-08-10	228.8600	236.0000	228.3700	234.6900	+1.831%	1,786,556	+20.167%
2026-08-07	224.3500	231.6600	223.3100	230.4700	+5.817%	2,565,898	+22.367%
2026-08-06	209.0000	217.9500	208.0700	217.8000	+2.009%	2,200,557	+29.486%
2026-08-05	212.8500	214.2450	210.4401	213.5100	+0.779%	1,548,768	+32.087%
2026-08-04	205.0000	212.3400	204.6800	211.8600	+2.720%	1,476,240	+33.116%
2026-08-03	209.9900	211.5600	205.6350	206.2500	+1.212%	2,608,933	+36.737%
2026-07-31	200.6900	206.0050	199.0050	203.7800	+1.101%	1,888,811	+38.394%
2026-07-30	201.7650	203.1100	196.6700	201.5600	-3.054%	1,441,704	+39.919%
2026-07-29	201.0800	209.3300	200.3000	207.9100	+3.335%	2,075,636	+35.645%
2026-07-28	198.2800	203.1900	197.3700	201.2000	+3.466%	1,692,117	+40.169%
2026-07-27	190.7500	197.8800	189.1100	194.4600	+4.414%	1,708,891	+45.027%
2026-07-24	182.2800	187.1900	181.9950	186.2400	+3.709%	1,056,925	+51.428%
2026-07-23	187.1900	187.3000	179.2500	179.5800	-2.693%	1,037,452	+57.044%
2026-07-22	189.8300	189.8300	182.1000	184.5500	-2.478%	1,225,160	+52.815%
2026-07-21	195.0000	197.0700	188.5700	189.2400	-4.139%	1,189,240	+49.028%
2026-07-20	193.0000	199.8700	191.2400	197.4100	+1.039%	1,245,624	+42.860%
2026-07-17	197.3700	200.0000	194.2500	195.3800	-1.008%	1,252,256	+44.344%
2026-07-16	195.7500	200.3300	194.9300	197.3700	+1.910%	1,566,078	+42.889%
2026-07-15	196.7400	199.1200	192.5200	193.6700	+0.300%	1,391,331	+45.619%
2026-07-14	190.1200	196.6400	188.4300	193.0900	-1.890%	1,691,941	+46.056%
2026-07-13	191.2400	198.7300	191.1401	196.8100	+3.519%	1,857,397	+43.296%
2026-07-10	193.4800	194.9600	189.3300	190.1200	+0.221%	1,486,695	+48.338%
2026-07-09	183.2950	190.0900	182.0900	189.7000	+0.813%	1,284,735	+48.666%
2026-07-08	189.5400	192.4800	187.8800	188.1700	-2.148%	1,678,241	+49.875%
2026-07-07	196.9500	199.7000	191.3800	192.3000	+0.151%	2,392,126	+46.656%
2026-07-06	191.3400	193.5200	187.7500	192.0100	-0.379%	2,278,412	+46.878%
2026-07-02	184.4200	192.9000	184.4200	192.7400	+4.625%	2,574,693	+46.321%
2026-07-01	182.0000	189.1200	181.0500	184.2200	+3.803%	3,150,803	+53.089%
2026-06-30	174.3500	177.9500	172.8550	177.4700	+0.709%	2,638,809	+58.911%
2026-06-29	174.4600	178.3100	172.6500	176.2200	+2.836%	3,299,801	+60.039%
2026-06-26	160.2500	171.4900	160.2500	171.3600	+8.401%	5,660,089	+64.577%
2026-06-25	160.4300	162.0350	157.8800	158.0800	-2.027%	1,690,967	+78.403%
2026-06-24	161.7000	165.8000	160.5300	161.3500	+1.027%	2,517,133	+74.788%
2026-06-23	157.0000	160.8400	155.7400	159.7100	+4.277%	3,066,626	+76.583%
2026-06-22	153.9700	156.6300	151.1546	153.1600	-0.091%	2,449,701	+84.134%
2026-06-18	153.3000	154.0000	150.3900	153.3000	-1.001%	5,108,136	+83.966%
2026-06-17	160.8600	163.7600	153.9100	154.8500	-5.221%	2,247,461	+82.125%
2026-06-16	162.0000	163.5500	159.0946	163.3800	+0.746%	2,001,868	+72.616%
2026-06-15	162.2100	166.8950	161.6700	162.1700	+1.648%	2,285,645	+73.904%
2026-06-12	162.5000	163.7700	156.2200	159.5400	-1.244%	1,909,129	+76.771%
2026-06-11	162.6400	167.2100	161.1900	161.5500	-1.350%	1,792,885	+74.571%
2026-06-10	166.9800	170.8700	163.7500	163.7600	-2.338%	2,080,249	+72.215%
2026-06-09	165.5100	172.6800	165.1100	167.6800	+0.263%	2,313,601	+68.189%
2026-06-08	171.6900	172.5500	166.9360	167.2400	-3.111%	2,025,464	+68.632%
2026-06-05	181.2800	181.7500	171.9500	172.6100	-3.354%	2,500,767	+63.386%
2026-06-04	182.8600	185.6300	174.6300	178.6000	-0.067%	3,620,413	+57.906%
2026-06-03	181.4900	182.5250	174.2600	178.7200	-2.307%	4,464,280	+57.800%
2026-06-02	184.7400	185.2000	179.1650	182.9400	-3.032%	3,792,500	+54.160%
2026-06-01	182.7400	191.9700	179.3180	188.6600	+8.214%	5,645,949	+49.486%
2026-05-29	165.2200	177.3400	165.0000	174.3400	+6.059%	5,109,577	+61.764%
2026-05-28	160.2500	165.4100	157.6700	164.3800	+3.716%	1,922,894	+71.566%
2026-05-27	155.1200	164.3000	155.0100	158.4900	-0.032%	2,236,165	+77.942%
2026-05-26	159.7100	160.4300	155.2500	158.5400	-1.018%	2,255,492	+77.886%
2026-05-22	159.2800	162.6000	158.8600	160.1700	+1.200%	2,019,432	+76.075%
2026-05-21	162.4900	163.0450	158.0700	158.2700	-4.056%	2,132,102	+78.189%
2026-05-20	160.0000	165.1600	156.6900	164.9600	+1.010%	1,815,065	+70.963%
2026-05-19	165.0000	169.9350	162.8500	163.3100	-0.330%	2,475,236	+72.690%
2026-05-18	158.0100	165.2000	157.7650	163.8500	+3.141%	2,450,963	+72.121%
2026-05-15	158.4300	160.9900	156.7750	158.8600	+1.670%	2,095,461	+77.527%
2026-05-14	155.2800	158.0550	152.8100	156.2500	+0.334%	1,681,822	+80.493%
2026-05-13	157.2900	158.9199	153.6150	155.7300	-2.315%	2,154,535	+81.095%
2026-05-12	159.7100	162.1900	158.0500	159.4200	+0.056%	1,873,059	+76.904%
2026-05-11	164.3600	166.6600	158.3500	159.3300	-4.214%	2,382,131	+77.004%
2026-05-08	165.0800	167.2400	162.9000	166.3400	-1.135%	2,781,681	+69.544%
2026-05-07	169.2000	173.5000	167.4100	168.2500	+0.538%	4,101,743	+67.620%
2026-05-06	169.0000	171.0800	167.1600	167.3500	-2.243%	35,855,929	+68.521%
2026-05-05	170.1000	173.6250	167.1100	171.1900	+0.570%	4,404,849	+64.741%
2026-05-04	170.0000	173.9200	168.7300	170.2200	-0.804%	4,396,312	+65.680%
2026-05-01	174.0200	175.1100	170.0500	171.6000	+10.021%	7,680,811	+64.347%
2026-04-30	156.4400	157.0300	153.0600	155.9700	-1.422%	1,906,488	+80.817%
2026-04-29	158.3500	159.0400	155.4200	158.2200	-0.170%	1,580,120	+78.245%
2026-04-28	161.6800	164.4200	157.8800	158.4900	-1.222%	1,832,128	+77.942%
2026-04-27	160.1200	163.1300	159.4500	160.4500	-0.422%	1,505,261	+75.768%
2026-04-24	156.4000	161.1700	155.6300	161.1300	+3.189%	1,625,199	+75.026%
2026-04-23	159.9550	161.0000	152.3000	156.1500	-4.659%	2,923,455	+80.608%
2026-04-22	168.5000	169.3476	162.1100	163.7800	-2.390%	2,121,746	+72.194%
2026-04-21	168.5600	172.4400	166.5000	167.7900	-0.622%	1,792,414	+68.079%
2026-04-20	167.2400	171.6900	167.0000	168.8400	+0.530%	1,606,680	+67.034%
2026-04-17	171.0400	173.2700	166.2700	167.9500	+0.155%	2,173,449	+67.919%
2026-04-16	171.8000	174.9700	165.9500	167.6900	+0.233%	2,298,200	+68.179%
2026-04-15	162.3700	168.1000	160.0000	167.3000	+5.161%	2,709,392	+68.571%
2026-04-14	162.8750	163.6887	156.4100	159.0900	+0.404%	2,267,819	+77.271%
2026-04-13	151.4800	158.9294	151.1850	158.4500	+4.636%	2,713,333	+77.987%
2026-04-10	153.0600	154.6700	148.0500	151.4300	-3.597%	3,959,353	+86.238%
2026-04-09	165.6900	168.2100	156.2300	157.0800	-5.697%	4,308,602	+79.539%
2026-04-08	176.2400	177.9100	166.3000	166.5700	-3.449%	1,824,155	+69.310%
2026-04-07	173.1600	173.8150	169.7200	172.5200	-1.214%	1,446,436	+63.471%
2026-04-06	174.9000	176.1200	172.3900	174.6400	+0.379%	1,446,549	+61.486%
2026-04-02	172.2900	178.6700	169.7500	173.9800	+0.718%	1,248,478	+62.099%
2026-04-01	176.6900	177.6303	172.4400	172.7400	-1.662%	1,451,791	+63.263%
2026-03-31	175.5200	178.5000	173.0590	175.6600	-0.170%	1,846,029	+60.549%
2026-03-30	175.0000	178.8100	173.0400	175.9600	+1.953%	1,564,613	+60.275%
2026-03-27	178.0000	178.9900	171.0000	172.5900	-3.192%	1,495,691	+63.405%
2026-03-26	178.0000	183.2175	178.0000	178.2800	+0.095%	1,775,941	+58.189%
2026-03-25	181.8000	183.8250	175.8300	178.1100	-0.558%	1,320,044	+58.340%
2026-03-24	182.7300	183.8250	176.4000	179.1100	-3.304%	2,794,378	+57.456%
2026-03-23	186.3300	187.5900	183.2750	185.2300	+0.630%	1,567,445	+52.254%
2026-03-20	184.2000	184.8400	180.7300	184.0700	-0.819%	4,180,352	+53.213%
2026-03-19	183.8500	189.1900	183.6800	185.5900	+0.848%	1,440,421	+51.959%
2026-03-18	183.8400	186.7100	183.0000	184.0300	-1.430%	1,374,833	+53.247%
2026-03-17	185.8200	191.4000	185.1290	186.7000	+0.766%	1,521,880	+51.055%
2026-03-16	179.8700	186.2900	179.7500	185.2800	+3.578%	2,360,153	+52.213%
2026-03-13	182.3300	183.5300	177.9115	178.8800	-1.056%	1,693,807	+57.659%
2026-03-12	189.6900	192.2550	180.7500	180.7900	-3.367%	1,592,444	+55.993%
2026-03-11	190.7300	192.2800	185.3324	187.0900	-1.371%	1,441,328	+50.740%
2026-03-10	195.4200	196.5200	184.5600	189.6900	-3.007%	2,098,422	+48.674%
2026-03-09	194.2700	197.1900	189.8483	195.5700	+0.041%	2,240,618	+44.204%
2026-03-06	194.4900	197.5400	190.9200	195.4900	-0.291%	2,181,450	+44.263%
2026-03-05	201.5000	205.4800	190.8300	196.0600	+4.022%	5,079,318	+43.844%
2026-03-04	186.5100	188.8600	183.5600	188.4800	+1.382%	3,459,999	+49.629%
2026-03-03	178.3600	186.9000	176.7700	185.9100	+2.458%	2,238,992	+51.697%
2026-03-02	180.1500	185.0200	178.5800	181.4500	-0.308%	2,366,834	+55.426%
2026-02-27	179.0000	183.0900	177.0000	182.0100	-0.465%	2,562,003	+54.948%
2026-02-26	176.4100	184.0500	176.0001	182.8600	+3.627%	2,118,479	+54.227%
2026-02-25	175.3200	177.9400	172.0000	176.4600	+0.381%	1,781,529	+59.821%
2026-02-24	174.0100	178.6600	172.8000	175.7900	+2.103%	2,109,307	+60.430%
2026-02-23	177.9800	179.2800	171.7100	172.1700	-4.514%	2,484,114	+63.803%
2026-02-20	182.4000	186.4816	180.1300	180.3100	-1.238%	1,671,946	+56.408%
2026-02-19	181.0000	182.7650	178.2400	182.5700	+0.728%	2,204,604	+54.472%
2026-02-18	176.5700	181.5400	174.7950	181.2500	+2.505%	1,748,663	+55.597%
2026-02-17	178.3000	181.5499	172.4150	176.8200	+1.556%	2,121,577	+59.496%
2026-02-13	173.9500	177.1400	173.0100	174.1100	+1.233%	2,253,565	+61.978%
2026-02-12	179.8600	179.9900	168.1350	171.9900	-2.852%	3,193,262	+63.975%
2026-02-11	186.0000	186.0000	175.1300	177.0400	-5.321%	4,285,678	+59.297%
2026-02-10	186.9500	190.6700	185.6300	186.9900	+1.289%	1,976,929	+50.821%
2026-02-09	183.8900	185.9000	180.3200	184.6100	+0.523%	2,179,036	+52.765%
2026-02-06	183.0700	185.3700	177.8800	183.6500	-0.109%	2,846,203	+53.564%
2026-02-05	190.1200	193.6900	182.8700	183.8500	-3.587%	2,574,988	+53.397%
2026-02-04	188.0000	193.2900	184.5450	190.6900	-0.058%	3,919,231	+47.894%
2026-02-03	200.2700	201.1500	186.4000	190.8000	-6.172%	4,606,299	+47.809%
2026-02-02	202.9100	204.6000	200.2400	203.3500	-0.280%	1,915,573	+38.687%
2026-01-30	210.0000	211.6600	203.5450	203.9200	-2.886%	3,096,586	+38.299%
2026-01-29	213.2100	214.5000	206.0000	209.9800	-3.674%	1,841,974	+34.308%
2026-01-28	218.9800	220.5000	216.4400	217.9900	+0.055%	1,857,315	+29.373%
2026-01-27	224.2200	225.3461	215.2700	217.8700	-2.815%	1,514,150	+29.444%
2026-01-26	222.0600	225.5600	221.9000	224.1800	+0.982%	1,163,158	+25.801%
2026-01-23	224.0900	227.3700	221.4300	222.0000	-1.456%	1,175,862	+27.036%
2026-01-22	222.7500	226.1650	221.6250	225.2800	+2.526%	1,475,418	+25.186%
2026-01-21	217.3600	220.8850	216.2700	219.7300	+1.605%	2,032,067	+28.348%
2026-01-20	219.0000	224.6400	215.5500	216.2600	-2.678%	1,683,507	+30.408%
2026-01-16	222.0000	226.6400	218.6500	222.2100	+1.489%	2,625,534	+26.916%
2026-01-15	221.8600	222.7250	217.1800	218.9500	+0.041%	2,678,044	+28.806%
2026-01-14	228.1800	229.3200	216.4300	218.8600	-4.215%	2,177,560	+28.859%
2026-01-13	231.4300	232.4600	227.0000	228.4900	-2.024%	1,447,357	+23.428%
2026-01-12	239.6300	240.2000	231.9101	233.2100	-2.878%	1,516,407	+20.930%
2026-01-09	243.3700	245.4900	240.0000	240.1200	-0.431%	1,573,933	+17.450%
2026-01-08	241.5000	245.0300	238.4600	241.1600	+0.756%	1,931,658	+16.943%
2026-01-07	240.0100	241.5000	236.1300	239.3500	+0.622%	1,426,223	+17.827%
2026-01-06	227.2600	238.5500	226.5500	237.8700	+7.478%	3,033,458	+18.561%
2026-01-05	219.5000	223.8150	217.8800	221.3200	+0.834%	1,575,592	+27.426%
2026-01-02	223.4100	224.6299	218.5900	219.4900	-1.675%	1,077,486	+28.489%
2025-12-31	224.0000	225.1300	223.0001	223.2300	-0.628%	697,295	+26.336%
2025-12-30	224.4800	225.6700	223.4095	224.6400	-0.169%	727,585	+25.543%
2025-12-29	224.6500	226.5000	223.4000	225.0200	+0.165%	832,367	+25.331%
2025-12-26	223.8000	226.3600	223.6000	224.6500	+0.672%	757,322	+25.538%
2025-12-24	223.7500	224.7700	222.3900	223.1500	-0.495%	381,900	+26.381%
2025-12-23	222.8300	224.6300	221.4200	224.2600	+0.403%	1,000,833	+25.756%
2025-12-22	224.1500	225.7803	222.3800	223.3600	+0.676%	1,267,099	+26.263%
2025-12-19	218.8700	225.0000	218.2700	221.8600	+1.724%	2,191,884	+27.116%
2025-12-18	217.0000	219.8500	216.4200	218.1000	+1.225%	3,139,194	+29.308%
2025-12-17	219.0700	221.5100	215.3000	215.4600	-1.751%	1,757,921	+30.892%
2025-12-16	219.7300	221.3500	216.2100	219.3000	-0.363%	2,087,162	+28.600%
2025-12-15	223.8600	224.1600	218.2100	220.1000	-1.415%	2,170,477	+28.133%
2025-12-12	216.0100	226.9000	215.9500	223.2600	-2.715%	2,405,273	+26.319%
2025-12-11	228.0000	231.3500	227.3400	229.4900	+0.144%	2,011,951	+22.890%
2025-12-10	232.8400	233.3300	227.3550	229.1600	-1.224%	2,246,826	+23.067%
2025-12-09	237.1800	238.4000	230.0300	232.0000	-2.949%	2,078,110	+21.560%
2025-12-08	239.3500	240.2350	232.2301	239.0500	-1.219%	1,690,101	+17.975%
2025-12-05	242.0000	244.2200	239.1550	242.0000	-0.116%	1,389,348	+16.537%
2025-12-04	241.0000	246.5700	238.8600	242.2800	+0.394%	1,768,004	+16.403%
2025-12-03	239.2500	241.4500	238.6800	241.3300	+0.496%	913,495	+16.861%
2025-12-02	241.9500	243.5000	238.6300	240.1400	-0.112%	1,075,195	+17.440%
2025-12-01	237.2700	242.9300	236.9500	240.4100	+0.050%	1,664,957	+17.308%
2025-11-28	242.0000	244.9100	239.5400	240.2900	-0.158%	738,916	+17.367%
2025-11-26	239.2600	244.8800	238.7300	240.6700	+0.300%	1,876,610	+17.181%
2025-11-25	236.8100	241.9399	235.5400	239.9500	+1.786%	1,703,409	+17.533%
2025-11-24	244.9000	247.6200	234.5000	235.7400	-3.409%	3,401,953	+19.632%
2025-11-21	249.7500	251.6000	237.2400	244.0600	-9.774%	4,903,175	+15.554%
2025-11-20	275.0000	277.6100	269.3000	270.5000	-0.916%	1,779,621	+4.259%
2025-11-19	273.1500	274.8800	270.6800	273.0000	-0.263%	1,234,697	+3.304%
2025-11-18	275.6300	279.1500	273.4500	273.7200	-1.188%	1,916,999	+3.032%
2025-11-17	289.2900	292.9600	276.9500	277.0100	-5.573%	2,724,368	+1.809%
2025-11-14	287.0800	295.7300	286.0500	293.3600	+0.569%	1,080,951	-3.866%
2025-11-13	292.0200	296.9000	289.9300	291.7000	-1.771%	821,707	-3.318%
2025-11-12	298.8100	302.1700	296.8100	296.9600	-0.715%	930,348	-5.031%
2025-11-11	295.8100	300.4300	294.9700	299.1000	+1.133%	769,039	-5.710%
2025-11-10	292.0200	297.1200	290.4700	295.7500	+0.302%	743,614	-4.642%
2025-11-07	286.8400	295.3200	285.3400	294.8600	+1.253%	766,517	-4.355%
2025-11-06	293.7600	294.5000	286.2700	291.2100	-1.372%	773,372	-3.156%
2025-11-05	293.9500	296.6900	292.0627	295.2600	+0.603%	842,578	-4.484%
2025-11-04	291.0000	294.4146	290.4900	293.4900	+0.263%	688,159	-3.908%
2025-11-03	291.0000	292.8800	286.1650	292.7200	+0.522%	862,585	-3.655%
2025-10-31	286.4800	291.5300	285.9500	291.2000	+2.165%	1,280,092	-3.152%
2025-10-30	286.6600	289.8400	285.0000	285.0300	-0.572%	519,263	-1.056%
2025-10-29	293.3800	293.3800	283.4141	286.6700	-1.606%	1,032,025	-1.622%
2025-10-28	295.7200	297.8100	291.3500	291.3500	-1.468%	704,755	-3.202%
2025-10-27	295.0600	296.1500	293.0400	295.6900	+0.911%	682,366	-4.623%
2025-10-24	292.6600	296.5500	291.5100	293.0200	+0.521%	719,850	-3.754%
2025-10-23	287.7300	291.7750	286.5600	291.5000	+0.538%	727,405	-3.252%
2025-10-22	291.2900	291.4100	287.4600	289.9400	+0.035%	625,027	-2.732%
2025-10-21	285.6700	292.1652	284.0550	289.8400	+1.375%	709,505	-2.698%
2025-10-20	285.0700	288.1000	281.9200	285.9100	+0.768%	816,180	-1.361%
2025-10-17	291.1900	292.2350	278.6725	283.7300	-3.075%	1,582,814	-0.603%
2025-10-16	288.9100	297.0000	287.8250	292.7300	+1.862%	1,391,262	-3.659%
2025-10-15	288.5300	291.7100	286.4000	287.3800	-0.094%	1,075,853	-1.865%
2025-10-14	283.1100	290.2800	281.6500	287.6500	+0.545%	1,200,671	-1.957%
2025-10-13	288.0900	289.0000	285.6300	286.0900	-0.174%	747,377	-1.423%
2025-10-10	299.1000	299.1000	286.2200	286.5900	-3.980%	1,321,298	-1.595%
2025-10-09	302.2500	303.3900	296.8900	298.4700	-1.103%	855,236	-5.511%
2025-10-08	308.2600	308.3550	299.5500	301.8000	-1.443%	1,438,291	-6.554%
2025-10-07	306.8200	310.5000	302.2500	306.2200	+2.155%	1,862,403	-7.903%
2025-10-06	298.1200	303.4700	296.1600	299.7600	+1.175%	1,218,236	-5.918%
2025-10-03	300.8000	302.0000	294.1800	296.2800	-1.499%	1,845,695	-4.813%
2025-10-02	291.6900	300.8800	288.6000	300.7900	+2.568%	1,575,617	-6.240%
2025-10-01	294.4300	297.7846	287.8750	293.2600	-1.561%	979,309	-3.833%
2025-09-30	293.5900	299.9500	291.2500	297.9100	+1.676%	1,759,190	-5.334%
2025-09-29	290.5900	295.1600	285.9600	293.0000	+0.941%	1,220,494	-3.747%
2025-09-26	281.5100	291.9200	279.7620	290.2700	+3.694%	1,611,422	-2.842%
2025-09-25	277.0000	281.1900	272.2600	279.9300	+0.716%	972,420	+0.747%
2025-09-24	278.3500	280.0000	276.3300	277.9400	-0.323%	674,301	+1.468%
2025-09-23	279.9000	282.7200	278.6500	278.8400	-0.811%	729,312	+1.140%
2025-09-22	274.7300	282.4400	273.8300	281.1200	+1.199%	1,406,567	+0.320%
2025-09-19	279.7300	280.0950	275.9700	277.7900	-0.462%	2,339,581	+1.523%
2025-09-18	276.0400	279.6200	274.9100	279.0800	+1.639%	956,057	+1.053%
2025-09-17	274.2800	275.5900	272.2000	274.5800	+0.256%	1,248,779	+2.710%
2025-09-16	275.8200	276.2600	272.2544	273.8800	-0.865%	925,197	+2.972%
2025-09-15	276.9400	279.9600	275.0200	276.2700	-0.058%	994,975	+2.081%
2025-09-12	277.3800	280.6500	273.4900	276.4300	-1.088%	935,782	+2.022%
2025-09-11	276.8100	282.1250	276.0000	279.4700	+1.773%	1,432,359	+0.912%
2025-09-10	282.2700	282.9100	273.2600	274.6000	-2.858%	1,528,051	+2.702%
2025-09-09	282.3450	283.2900	276.7700	282.6800	-0.035%	1,046,569	-0.233%
2025-09-08	279.0000	283.2600	275.4200	282.7800	+3.609%	2,253,436	-0.269%
2025-09-05	271.5900	274.0100	270.3800	272.9300	+1.063%	1,440,201	+3.331%
2025-09-04	268.3000	271.0600	262.8500	270.0600	-0.328%	1,266,629	+4.429%
2025-09-03	271.3200	271.9100	268.0000	270.9500	+0.359%	1,316,568	+4.086%
2025-09-02	265.2600	270.9600	264.5000	269.9800	+0.290%	1,496,121	+4.460%
2025-08-29	272.5600	275.1600	266.3273	269.2000	-1.149%	1,999,864	+4.762%
2025-08-28	285.3400	286.6900	271.8300	272.3300	-7.241%	4,469,598	+3.558%
2025-08-27	289.7000	296.0200	288.1500	293.5900	+2.460%	2,672,020	-3.941%
2025-08-26	288.0300	290.0350	285.0000	286.5400	+0.477%	1,340,744	-1.577%
2025-08-25	291.1600	292.4200	285.0000	285.1800	-1.953%	1,270,221	-1.108%
2025-08-22	282.5200	291.2600	280.9662	290.8600	+3.040%	961,496	-3.039%
2025-08-21	281.9800	284.5800	280.7900	282.2800	-0.613%	1,063,527	-0.092%
2025-08-20	283.4500	285.1900	280.0000	284.0200	-0.116%	952,667	-0.704%
2025-08-19	282.2000	286.0700	281.5000	284.3500	+0.798%	1,030,871	-0.819%
2025-08-18	280.6400	285.5200	278.1000	282.1000	+0.531%	1,230,167	-0.028%
2025-08-15	275.5500	281.2200	274.0000	280.6100	+2.047%	815,688	+0.502%
2025-08-14	276.2400	276.9550	273.0000	274.9800	-1.504%	681,951	+2.560%
2025-08-13	276.7700	279.3300	273.8750	279.1800	+1.362%	910,138	+1.017%
2025-08-12	278.2200	279.7400	273.0000	275.4300	-0.552%	1,268,004	+2.393%
2025-08-11	280.9300	283.4600	276.8300	276.9600	-1.832%	780,799	+1.827%
2025-08-08	282.1700	282.7100	279.0200	282.1300	+0.847%	846,413	-0.039%
2025-08-07	284.5150	286.8199	272.7700	279.7600	-1.022%	1,300,821	+0.808%
2025-08-06	281.0500	282.9300	278.3600	282.6500	+0.423%	778,645	-0.223%
2025-08-05	285.7600	287.1940	281.3700	281.4600	-1.339%	1,012,254	+0.199%
2025-08-04	284.8300	285.7400	282.0200	285.2800	+1.397%	1,037,912	-1.143%
2025-08-01	280.0000	283.5300	278.0000	281.3500	-1.003%	997,739	+0.238%
2025-07-31	286.9000	290.1550	283.5400	284.2000	-0.941%	1,300,123	-0.767%
2025-07-30	287.2700	290.4299	284.0000	286.9000	-0.115%	1,456,839	-1.701%
2025-07-29	296.2400	296.7200	285.3000	287.2300	-1.832%	1,481,569	-1.814%
2025-07-28	291.0900	295.9300	289.4200	292.5900	+0.751%	1,453,099	-3.613%
2025-07-25	291.9100	293.9999	288.3700	290.4100	-0.288%	1,210,090	-2.889%
2025-07-24	286.7100	293.3700	286.0500	291.2500	+1.832%	1,459,158	-3.169%
2025-07-23	285.9200	288.7100	282.4200	286.0100	+0.284%	1,398,260	-1.395%
2025-07-22	283.3200	288.1500	282.7250	285.2000	+1.495%	1,645,341	-1.115%
2025-07-21	282.7300	287.4700	281.0000	281.0000	-0.457%	1,347,798	+0.363%
2025-07-18	278.1200	284.3300	275.4400	282.2900	+2.109%	1,752,790	-0.096%
2025-07-17	280.5000	282.4950	276.4300	276.4600	-2.128%	1,119,451	+2.011%
2025-07-16	280.9300	282.4700	278.6580	282.4700	+1.128%	655,416	-0.159%
2025-07-15	282.6800	282.9700	278.7100	279.3200	-1.049%	967,387	+0.967%
2025-07-14	276.7000	283.3450	275.5000	282.2800	+2.316%	1,000,385	-0.092%
2025-07-11	280.7100	280.8550	270.9200	275.8900	-2.042%	1,660,243	+2.222%
2025-07-10	285.6200	286.7400	281.6400	281.6400	-0.957%	1,132,067	+0.135%
2025-07-09	281.6500	284.5100	279.4850	284.3600	+1.329%	779,372	-0.823%
2025-07-08	281.0000	284.2400	275.7100	280.6300	-0.132%	1,939,032	+0.495%
2025-07-07	284.4000	284.8974	280.8000	281.0000	-1.157%	1,162,729	+0.363%
2025-07-03	283.0000	285.3300	279.5918	284.2900	+0.594%	764,119	-0.798%
2025-07-02	280.9000	283.3250	279.2300	282.6100	-0.103%	1,261,040	-0.209%
2025-07-01	287.5500	290.6450	278.3000	282.9000	-1.764%	1,471,291	-0.311%
2025-06-30	282.9500	288.1300	282.6500	287.9800	+1.613%	1,281,692	-2.070%
2025-06-27	281.1900	285.6200	279.6000	283.4100	+0.790%	1,781,040	-0.490%
2025-06-26	281.7800	283.2700	278.6500	281.1900	+0.605%	1,231,838	+0.295%
2025-06-25	281.0700	283.8100	279.2800	279.5000	-0.756%	784,556	+0.902%
2025-06-24	281.8500	282.8700	279.8100	281.6300	+0.474%	886,584	+0.138%
2025-06-23	279.0000	282.7900	276.9050	280.3000	+0.079%	869,078	+0.614%
2025-06-20	281.4300	284.0250	274.9300	280.0800	-0.480%	3,112,098	+0.693%
2025-06-18	282.5500	282.5500	278.7800	281.4300	-0.163%	1,201,054	+0.210%
2025-06-17	282.4700	283.9900	277.0000	281.8900	-0.945%	1,148,489	+0.046%
2025-06-16	279.2100	285.0600	279.1700	284.5800	+0.718%	987,370	-0.900%
2025-06-13	278.2700	286.7663	277.3300	282.5500	+0.138%	1,269,017	-0.188%
2025-06-12	290.0000	291.6900	278.2600	282.1600	-2.215%	2,017,902	-0.050%
2025-06-11	283.2500	288.9100	282.6200	288.5500	+1.556%	1,706,406	-2.263%
2025-06-10	284.2500	286.2551	282.5300	284.1300	+0.282%	1,069,504	-0.743%
2025-06-09	286.4900	286.4900	276.8001	283.3300	-0.711%	1,747,050	-0.462%
2025-06-06	289.7200	290.9600	284.9100	285.3600	-1.580%	2,090,103	-1.170%
2025-06-05	284.9100	291.6800	283.4900	289.9400	+2.246%	1,998,781	-2.732%
2025-06-04	285.0000	289.4300	282.6600	283.5700	-0.414%	1,814,469	-0.547%
2025-06-03	278.0000	285.4500	275.9600	284.7500	+2.196%	1,863,654	-0.959%
2025-06-02	276.3100	282.0000	275.3500	278.6300	-0.383%	2,282,054	+1.217%
2025-05-30	276.8700	280.8650	273.3300	279.7000	+0.237%	3,579,362	+0.829%
2025-05-29	268.5900	285.7000	264.3300	279.0400	+18.999%	6,131,275	+1.068%
2025-05-28	236.3300	238.9799	233.6300	234.4900	-1.500%	2,207,479	+20.270%
2025-05-27	236.4400	239.9950	235.0000	238.0600	+2.172%	1,315,114	+18.466%
2025-05-23	232.3900	234.5299	232.1492	233.0000	-1.074%	858,492	+21.039%
2025-05-22	234.0000	237.1250	233.7300	235.5300	+0.226%	1,068,025	+19.738%
2025-05-21	239.1700	241.6000	234.3200	235.0000	-2.401%	1,105,581	+20.009%
2025-05-20	238.0000	241.1000	236.7900	240.7800	+0.476%	1,331,261	+17.128%
2025-05-19	240.3700	240.9850	235.9100	239.6400	-1.293%	1,929,375	+17.685%
2025-05-16	241.1700	243.8900	239.8500	242.7800	+0.488%	1,744,097	+16.163%
2025-05-15	240.2700	242.2600	237.7300	241.6000	+0.541%	1,121,249	+16.730%
2025-05-14	241.4100	243.3000	238.0800	240.3000	-0.373%	1,087,102	+17.362%
2025-05-13	241.0800	243.1329	238.3900	241.2000	-0.099%	1,396,742	+16.924%
2025-05-12	238.0000	241.7750	225.5100	241.4400	+1.852%	2,260,520	+16.807%
2025-05-09	240.4400	241.4100	236.2000	237.0500	-1.035%	977,413	+18.971%
2025-05-08	240.0200	242.0000	237.8900	239.5300	+0.508%	1,440,193	+17.739%
2025-05-07	234.1700	239.2750	233.7400	238.3200	+2.367%	854,991	+18.337%
2025-05-06	234.8800	237.2164	231.7900	232.8100	-1.764%	734,255	+21.137%
2025-05-05	235.3000	238.9500	234.7550	236.9900	+0.211%	585,272	+19.001%
2025-05-02	236.7100	237.7900	234.4700	236.4900	+1.905%	632,078	+19.252%
2025-05-01	235.0000	235.0000	231.1900	232.0700	-0.693%	750,363	+21.524%
2025-04-30	231.4600	234.0400	226.5100	233.6900	+0.885%	1,240,304	+20.681%
2025-04-29	227.0900	232.6800	226.9600	231.6400	+2.600%	1,030,866	+21.749%
2025-04-28	228.4400	229.9520	224.0700	225.7700	-0.778%	1,122,100	+24.915%
2025-04-25	227.4600	228.0350	224.6500	227.5400	-0.075%	654,867	+23.943%
2025-04-24	222.1200	228.3300	221.9550	227.7100	+3.256%	945,171	+23.851%
2025-04-23	220.4800	225.6050	219.0000	220.5300	+2.201%	1,117,366	+27.883%
2025-04-22	210.8200	215.9600	209.6900	215.7800	+2.713%	1,171,923	+30.698%
2025-04-21	215.4100	216.0000	206.8000	210.0800	-2.718%	1,687,329	+34.244%
2025-04-17	220.0000	220.8250	215.4400	215.9500	-2.135%	1,197,460	+30.595%
2025-04-16	222.0000	224.0900	218.5900	220.6600	-0.925%	634,239	+27.807%
2025-04-15	222.4100	224.6050	220.7300	222.7200	-0.420%	969,738	+26.625%
2025-04-14	221.5800	225.2050	220.2850	223.6600	+2.596%	918,709	+26.093%
2025-04-11	211.5300	218.6000	208.3400	218.0000	+3.494%	1,582,512	+29.367%

document.getElementById("PVMHtk").onerror = function(){this.style.display='none';}; .dark-mode .TB1j0j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TB1j0j{ color: #333333; background-color: white; border: 2px solid #333333; }VEEVVeeva Systems Inc.stock NYSE

VEEV
Veeva Systems Inc.
stock NYSE