VEEV
Veeva Systems-A (VEEV)
NYSE
$194.34-$2.47 (-1.26%)
Price as of Jul 13, 2026 7:53 PM EDT
  • $30.9B
    Market Cap
  • -30.28%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +23.36%
    Low Price$153.16
    High Price$196.81
  • 3 Months
    +24.21%
    Low Price$153.16
    High Price$196.81
  • 1 Year
    -30.28%
    Low Price$151.43
    High Price$306.22
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
157.29
158.92
153.62
155.73
-2.31%
2,154,360
05/12/2026
159.71
162.19
158.05
159.42
+0.06%
1,873,059
05/11/2026
164.36
166.66
158.35
159.33
-4.21%
2,382,082
05/08/2026
165.08
167.24
162.90
166.34
-1.14%
2,781,680
05/07/2026
169.20
173.50
167.41
168.25
+0.54%
4,101,742
05/06/2026
169.00
171.08
167.16
167.35
-2.24%
35,855,928
05/05/2026
170.10
173.63
167.11
171.19
+0.57%
4,404,849
05/04/2026
170.00
173.92
168.73
170.22
-0.80%
4,396,311
05/01/2026
174.02
175.11
170.05
171.60
+10.02%
7,680,811
04/30/2026
156.44
157.03
153.06
155.97
-1.42%
1,906,488
04/29/2026
158.35
159.04
155.42
158.22
-0.17%
1,580,120
04/28/2026
161.68
164.42
157.88
158.49
-1.22%
1,832,127
04/27/2026
160.12
163.13
159.45
160.45
-0.42%
1,505,261
04/24/2026
156.40
161.17
155.63
161.13
+3.19%
1,625,199
04/23/2026
159.96
161.00
152.30
156.15
-4.66%
2,923,455
04/22/2026
168.50
169.35
162.11
163.78
-2.39%
2,121,746
04/21/2026
168.56
172.44
166.50
167.79
-0.62%
1,792,413
04/20/2026
167.24
171.69
167.00
168.84
+0.53%
1,606,679
04/17/2026
171.04
173.27
166.27
167.95
+0.16%
2,173,449
04/16/2026
171.80
174.97
165.95
167.69
+0.23%
2,298,199
04/15/2026
162.37
168.10
160.00
167.30
+5.16%
2,709,392
04/14/2026
162.88
163.69
156.41
159.09
+0.40%
2,267,819
04/13/2026
151.48
158.93
151.19
158.45
+4.64%
2,713,333
04/10/2026
153.06
154.67
148.05
151.43
-3.60%
3,959,352
04/09/2026
165.69
168.21
156.23
157.08
-5.70%
4,308,601
04/08/2026
176.24
177.91
166.30
166.57
-3.45%
1,824,155
04/07/2026
173.16
173.82
169.72
172.52
-1.21%
1,446,435
04/06/2026
174.90
176.12
172.39
174.64
+0.38%
1,446,549
04/02/2026
172.29
178.67
169.75
173.98
+0.72%
1,248,477
04/01/2026
176.69
177.63
172.44
172.74
-1.66%
1,451,790
03/31/2026
175.52
178.50
173.06
175.66
-0.17%
1,846,028
03/30/2026
175.00
178.81
173.04
175.96
+1.95%
1,564,612
03/27/2026
178.00
178.99
171.00
172.59
-3.19%
1,495,691
03/26/2026
178.00
183.22
178.00
178.28
+0.10%
1,775,941
03/25/2026
181.80
183.83
175.83
178.11
-0.56%
1,320,044
03/24/2026
182.73
183.83
176.40
179.11
-3.30%
2,794,378
03/23/2026
186.33
187.59
183.28
185.23
+0.63%
1,567,445
03/20/2026
184.20
184.84
180.73
184.07
-0.82%
4,180,352
03/19/2026
183.85
189.19
183.68
185.59
+0.85%
1,440,421
03/18/2026
183.84
186.71
183.00
184.03
-1.43%
1,374,832
03/17/2026
185.82
191.40
185.13
186.70
+0.77%
1,521,879
03/16/2026
179.87
186.29
179.75
185.28
+3.58%
2,360,152
03/13/2026
182.33
183.53
177.91
178.88
-1.06%
1,693,806
03/12/2026
189.69
192.26
180.75
180.79
-3.37%
1,592,443
03/11/2026
190.73
192.28
185.33
187.09
-1.37%
1,441,327
03/10/2026
195.42
196.52
184.56
189.69
-3.01%
2,098,421
03/09/2026
194.27
197.19
189.85
195.57
+0.04%
2,240,617
03/06/2026
194.49
197.54
190.92
195.49
-0.29%
2,181,450
03/05/2026
201.50
205.48
190.83
196.06
+4.02%
5,079,318
03/04/2026
186.51
188.86
183.56
188.48
+1.38%
3,459,999
03/04/2026
$2.06 Earnings
03/03/2026
178.36
186.90
176.77
185.91
+2.46%
2,238,992
03/02/2026
180.15
185.02
178.58
181.45
-0.31%
2,367,151
02/27/2026
179.00
183.09
177.00
182.01
-0.46%
2,562,198
02/26/2026
176.41
184.05
176.00
182.86
+3.63%
2,043,633
02/25/2026
175.32
177.94
172.00
176.46
+0.38%
1,781,527
02/24/2026
174.01
178.66
172.80
175.79
+2.10%
2,109,306
02/23/2026
177.98
179.28
171.71
172.17
-4.51%
2,484,115
02/20/2026
182.40
186.48
180.13
180.31
-1.24%
1,671,946