VEEV
Veeva Systems-A (VEEV)
NYSE
$300.56-$1.87 (-0.62%)
Price as of Nov 13, 2026 1:17 PM EST
  • $49.0B
    Market Cap
  • 3.68%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +2.22%
    Low Price$297.35
    High Price$323.04
  • 3 Months
    +25.22%
    Low Price$238.34
    High Price$323.04
  • 1 Year
    +3.68%
    Low Price$151.43
    High Price$323.04
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
304.77
306.50
296.80
302.42
-0.77%
791,181
11/11/2026
309.93
311.38
304.74
304.77
-0.26%
1,042,951
11/10/2026
305.60
307.65
301.73
305.55
-0.28%
1,073,621
11/09/2026
303.93
308.21
300.59
306.40
+0.88%
1,245,483
11/06/2026
296.96
305.58
294.99
303.73
-2.05%
1,746,508
11/05/2026
312.89
314.23
305.17
310.10
-0.17%
2,151,787
11/04/2026
306.62
312.88
302.42
310.63
+2.45%
1,443,125
11/03/2026
303.00
306.55
299.02
303.21
-1.23%
1,419,746
11/02/2026
316.20
316.20
306.92
307.00
-1.90%
1,397,112
10/30/2026
312.06
314.50
309.42
312.96
+0.84%
1,375,031
10/29/2026
312.11
315.24
306.50
310.34
-2.35%
1,792,618
10/28/2026
310.00
319.00
308.50
317.82
+1.39%
1,399,805
10/27/2026
315.50
318.51
310.50
313.46
-1.48%
1,356,995
10/26/2026
323.04
325.87
316.91
318.18
-1.50%
1,122,840
10/23/2026
320.67
324.76
319.00
323.04
+0.15%
1,371,323
10/22/2026
323.99
325.99
318.03
322.55
+0.62%
1,435,767
10/21/2026
317.01
322.99
316.08
320.55
+0.59%
1,431,442
10/20/2026
318.00
322.00
310.38
318.67
+0.59%
1,810,110
10/19/2026
310.33
318.28
310.33
316.80
+2.08%
1,381,602
10/16/2026
319.95
319.95
306.58
310.36
-0.85%
1,730,831
10/15/2026
295.67
315.02
295.67
313.03
+5.27%
2,865,706
10/14/2026
300.14
301.50
293.66
297.35
-1.42%
1,240,204
10/13/2026
300.00
309.32
299.90
301.63
+1.95%
2,253,655
10/12/2026
296.53
300.63
293.67
295.85
-0.09%
1,137,741
10/09/2026
285.71
297.45
284.00
296.13
+3.96%
1,849,168
10/08/2026
282.13
285.25
279.02
284.84
+0.83%
922,101
10/07/2026
284.23
286.98
279.80
282.50
-0.35%
1,120,096
10/06/2026
285.34
289.87
282.26
283.50
+0.02%
1,174,931
10/05/2026
275.00
283.47
274.00
283.45
+3.70%
1,324,658
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