VEEV
Veeva Systems-A (VEEV)
NYSE
$273.46+$0.13 (+0.05%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $45.6B
    Market Cap
  • -7.75%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    -2.63%
    Low Price$260.21
    High Price$285.45
  • 3 Months
    +41.81%
    Low Price$179.58
    High Price$285.69
  • 1 Year
    -7.75%
    Low Price$151.43
    High Price$306.22
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
283.10
284.59
272.84
273.33
-3.05%
1,081,774
10/01/2026
291.40
291.40
281.79
281.93
-1.23%
961,498
09/30/2026
277.85
288.41
275.70
285.45
+2.47%
1,755,676
09/29/2026
278.50
282.24
273.92
278.57
-0.50%
1,104,982
09/28/2026
275.08
282.04
272.54
279.96
-0.26%
1,377,021
09/25/2026
276.84
282.81
275.91
280.68
+2.12%
1,735,963
09/24/2026
270.91
276.24
270.68
274.84
+1.51%
1,380,045
09/23/2026
263.25
272.18
263.00
270.75
+3.77%
1,427,321
09/22/2026
265.80
265.80
259.34
260.91
-0.15%
1,819,437
09/21/2026
260.00
264.42
257.87
261.31
+0.42%
1,199,041
09/18/2026
263.40
263.75
259.09
260.21
-1.34%
6,002,815
09/17/2026
263.44
266.71
260.45
263.75
-0.43%
1,120,869
09/16/2026
265.27
267.96
262.44
264.90
-0.65%
1,113,731
09/15/2026
260.80
272.39
258.01
266.62
+0.36%
1,350,531
09/14/2026
264.93
267.42
260.56
265.67
+1.25%
1,362,080
09/11/2026
261.81
263.69
259.54
262.40
+0.54%
863,808
09/10/2026
260.99
264.58
258.19
260.98
+0.07%
853,391
09/09/2026
266.21
266.21
259.50
260.80
-1.53%
1,078,077
09/08/2026
271.62
271.65
263.91
264.84
-3.73%
1,468,072
09/04/2026
279.56
279.86
273.61
275.09
-3.27%
1,152,404
09/03/2026
284.01
288.38
277.85
284.38
+1.30%
1,507,198
09/02/2026
278.28
282.43
276.05
280.72
+0.53%
1,491,123
09/01/2026
282.12
286.79
278.03
279.23
-2.26%
1,219,611
08/31/2026
274.79
290.47
273.60
285.69
+3.25%
2,849,301
08/28/2026
280.00
284.68
276.45
276.69
-1.93%
3,642,295
08/27/2026
275.36
296.24
274.81
282.13
+15.20%
6,410,157
08/26/2026
239.87
247.70
238.93
244.91
-0.76%
1,457,501
08/26/2026
$2.35 Earnings
08/25/2026
244.27
247.85
242.53
246.78
-0.68%
1,620,383
08/24/2026
247.06
249.24
242.03
248.46
+0.23%
1,570,209
08/21/2026
250.74
250.81
246.80
247.90
-1.05%
1,092,056
08/20/2026
250.00
253.49
246.00
250.53
-0.19%
1,305,747
08/19/2026
243.30
252.97
242.76
251.00
+3.40%
1,800,382
08/18/2026
243.17
247.03
241.72
242.75
+1.85%
1,522,561
08/17/2026
241.00
244.21
238.32
238.34
-2.22%
1,008,526
08/14/2026
251.80
253.48
243.49
243.75
-3.52%
1,426,058
08/13/2026
241.91
253.35
239.50
252.64
+4.61%
2,590,452
08/12/2026
232.53
241.74
230.17
241.51
+2.08%
1,782,438
08/11/2026
233.46
238.97
231.78
236.58
+0.81%
1,645,713
08/10/2026
228.86
236.00
228.37
234.69
+1.83%
1,786,457
08/07/2026
224.35
231.66
223.31
230.47
+5.82%
2,565,899
08/06/2026
209.00
217.95
208.07
217.80
+2.01%
2,200,855
08/05/2026
212.85
214.25
210.44
213.51
+0.78%
1,547,624
08/04/2026
205.00
212.34
204.68
211.86
+2.72%
1,476,240
08/03/2026
209.99
211.56
205.64
206.25
+1.21%
2,608,933
07/31/2026
200.69
206.01
199.01
203.78
+1.10%
1,888,812
07/30/2026
201.77
203.11
196.67
201.56
-3.05%
1,441,705
07/29/2026
201.08
209.33
200.30
207.91
+3.33%
2,075,357
07/28/2026
198.28
203.19
197.37
201.20
+3.47%
1,691,547
07/27/2026
190.75
197.88
189.11
194.46
+4.41%
1,708,891
07/24/2026
182.28
187.19
182.00
186.24
+3.71%
1,056,925
07/23/2026
187.19
187.30
179.25
179.58
-2.69%
1,037,726
07/22/2026
189.83
189.83
182.10
184.55
-2.48%
1,225,160
07/21/2026
195.00
197.07
188.57
189.24
-4.14%
1,189,240
07/20/2026
193.00
199.87
191.24
197.41
+1.04%
1,245,504
07/17/2026
197.37
200.00
194.25
195.38
-1.01%
1,252,257
07/16/2026
195.75
200.33
194.93
197.37
+1.91%
1,567,488
07/15/2026
196.74
199.12
192.52
193.67
+0.30%
1,391,331
07/14/2026
190.12
196.64
188.43
193.09
-1.89%
1,691,940
07/13/2026
191.24
198.73
191.14
196.81
+3.52%
1,857,396
07/10/2026
193.48
194.96
189.33
190.12
+0.22%
1,486,694
07/09/2026
183.30
190.09
182.09
189.70
+0.81%
1,284,735
07/08/2026
189.54
192.48
187.88
188.17
-2.15%
1,678,241
07/07/2026
196.95
199.70
191.38
192.30
+0.15%
2,392,127
07/06/2026
191.34
193.52
187.75
192.01
-0.38%
2,278,413
07/02/2026
184.42
192.90
184.42
192.74
+4.62%
2,574,693
07/01/2026
182.00
189.12
181.05
184.22
+3.80%
3,150,802
06/30/2026
174.35
177.95
172.86
177.47
+0.71%
2,638,809
06/29/2026
174.46
178.31
172.65
176.22
+2.84%
3,299,777
06/26/2026
160.25
171.49
160.25
171.36
+8.40%
5,660,089
06/25/2026
160.43
162.04
157.88
158.08
-2.03%
1,690,968
06/24/2026
161.70
165.80
160.53
161.35
+1.03%
2,517,133
06/23/2026
157.00
160.84
155.74
159.71
+4.28%
3,066,627
06/22/2026
153.97
156.63
151.15
153.16
-0.09%
2,449,702
06/18/2026
153.30
154.00
150.39
153.30
-1.00%
5,108,213
06/17/2026
160.86
163.76
153.91
154.85
-5.22%
2,247,203
06/16/2026
162.00
163.55
159.09
163.38
+0.75%
2,001,868
06/15/2026
162.21
166.90
161.67
162.17
+1.65%
2,285,645
06/12/2026
162.50
163.77
156.22
159.54
-1.24%
1,909,129
06/11/2026
162.64
167.21
161.19
161.55
-1.35%
1,792,875
06/10/2026
166.98
170.87
163.75
163.76
-2.34%
2,080,117
06/09/2026
165.51
172.68
165.11
167.68
+0.26%
2,313,510
06/08/2026
171.69
172.55
166.94
167.24
-3.11%
2,025,464
06/05/2026
181.28
181.75
171.95
172.61
-3.35%
2,500,768
06/04/2026
182.86
185.63
174.63
178.60
-0.07%
3,619,419
06/03/2026
181.49
182.53
174.26
178.72
-2.31%
4,455,226
06/03/2026
$2.24 Earnings
06/02/2026
184.74
185.20
179.17
182.94
-3.03%
3,792,499
06/01/2026
182.74
191.97
179.32
188.66
+8.21%
5,645,817
05/29/2026
165.22
177.34
165.00
174.34
+6.06%
5,109,899
05/28/2026
160.25
165.41
157.67
164.38
+3.72%
1,922,893
05/27/2026
155.12
164.30
155.01
158.49
-0.03%
2,236,164
05/26/2026
159.71
160.43
155.25
158.54
-1.02%
2,254,299
05/22/2026
159.28
162.60
158.86
160.17
+1.20%
2,019,395
05/21/2026
162.49
163.05
158.07
158.27
-4.06%
2,132,102
05/20/2026
160.00
165.16
156.69
164.96
+1.01%
1,815,064
05/19/2026
165.00
169.94
162.85
163.31
-0.33%
2,475,235
05/18/2026
158.01
165.20
157.77
163.85
+3.14%
2,450,649
05/15/2026
158.43
160.99
156.78
158.86
+1.67%
2,095,102
05/14/2026
155.28
158.06
152.81
156.25
+0.33%
1,681,582