tiprankstipranks
Trending News
More News >
Veeva Systems (VEEV)
NYSE:VEEV
US Market
Advertisement

Veeva Systems (VEEV) Historical Prices

Compare
4,597 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 03, 2025
300.80
302.00
294.18
296.28
296.28
-1.50%
1,845,695
1.41
Oct 02, 2025
291.69
300.88
288.60
300.79
300.79
+2.57%
1,575,617
1.22
Oct 01, 2025
294.43
297.78
287.88
293.26
293.26
-1.56%
979,309
0.75
Sep 30, 2025
293.59
299.95
291.25
297.91
297.91
+1.68%
1,759,190
1.36
Sep 29, 2025
290.59
295.16
285.96
293.00
293.00
+0.94%
1,220,494
0.94
Sep 26, 2025
281.51
291.92
279.76
290.27
290.27
+3.69%
1,611,422
1.24
Sep 25, 2025
277.00
281.19
272.26
279.93
279.93
+0.72%
972,420
0.75
Sep 24, 2025
278.35
280.00
276.33
277.94
277.94
-0.32%
674,301
0.52
Sep 23, 2025
279.90
282.72
278.65
278.84
278.84
-0.81%
729,312
0.56
Sep 22, 2025
274.73
282.44
273.83
281.12
281.12
+1.20%
1,406,567
1.08
Sep 19, 2025
279.73
280.10
275.97
277.79
277.79
-0.46%
2,339,581
1.78
Sep 18, 2025
276.04
279.62
274.91
279.08
279.08
+1.64%
956,057
0.73
Sep 17, 2025
274.28
275.59
272.20
274.58
274.58
+0.26%
1,248,779
0.95
Sep 16, 2025
275.82
276.26
272.25
273.88
273.88
-0.87%
925,197
0.70
Sep 15, 2025
276.94
279.96
275.02
276.27
276.27
-0.06%
994,975
0.75
Sep 12, 2025
277.38
280.65
273.49
276.43
276.43
-1.09%
935,782
0.70
Sep 11, 2025
276.81
282.13
276.00
279.47
279.47
+1.77%
1,432,359
1.07
Sep 10, 2025
282.27
282.91
273.26
274.60
274.60
-2.86%
1,528,051
1.15
Sep 09, 2025
282.35
283.29
276.77
282.68
282.68
-0.04%
1,046,569
0.78
Sep 08, 2025
279.00
283.26
275.42
282.78
282.78
+3.61%
2,253,436
1.68
Sep 05, 2025
271.59
274.01
270.38
272.93
272.93
+1.06%
1,440,201
1.07
Sep 04, 2025
268.30
271.06
262.85
270.06
270.06
-0.33%
1,266,629
0.93
Sep 03, 2025
271.32
271.91
268.00
270.95
270.95
+0.36%
1,316,284
0.96
Sep 02, 2025
265.26
270.96
264.50
269.98
269.98
+0.29%
1,496,121
1.08
Aug 29, 2025
272.56
275.16
266.33
269.20
269.20
-1.15%
1,999,864
1.42
Aug 28, 2025
285.34
286.69
271.83
272.33
272.33
-7.24%
4,469,598
3.12
Aug 27, 2025
289.70
296.02
288.15
293.59
293.59
+2.46%
2,672,020
1.88
Aug 26, 2025
288.03
290.04
285.00
286.54
286.54
+0.48%
1,340,744
0.94
Aug 25, 2025
291.16
292.42
285.00
285.18
285.18
-1.95%
1,270,221
0.90
Aug 22, 2025
282.52
291.26
280.97
290.86
290.86
+3.04%
961,496
0.68
Aug 21, 2025
281.98
284.58
280.79
282.28
282.28
-0.61%
1,063,527
0.75
Aug 20, 2025
283.45
285.19
280.00
284.02
284.02
-0.12%
952,667
0.67
Aug 19, 2025
282.20
286.07
281.50
284.35
284.35
+0.80%
1,030,871
0.72
Aug 18, 2025
280.64
285.52
278.10
282.10
282.10
+0.53%
1,230,167
0.85
Aug 15, 2025
275.55
281.22
274.00
280.61
280.61
+2.05%
815,688
0.56
Aug 14, 2025
276.24
276.96
273.00
274.98
274.98
-1.50%
681,951
0.47
Aug 13, 2025
276.77
279.33
273.88
279.18
279.18
+1.36%
910,138
0.62
Aug 12, 2025
278.22
279.74
273.00
275.43
275.43
-0.55%
1,268,004
0.85
Aug 11, 2025
280.93
283.46
276.83
276.96
276.96
-1.83%
780,799
0.53
Aug 08, 2025
282.17
282.71
279.02
282.13
282.13
+0.85%
846,413
0.57
Aug 07, 2025
284.52
286.82
272.77
279.76
279.76
-1.02%
1,300,821
0.87
Aug 06, 2025
281.05
282.93
278.36
282.65
282.65
+0.42%
778,645
0.52
Aug 05, 2025
285.76
287.19
281.37
281.46
281.46
-1.34%
1,012,254
0.68
Aug 04, 2025
284.83
285.74
282.02
285.28
285.28
+1.40%
1,037,912
0.70
Aug 01, 2025
280.00
283.53
278.00
281.35
281.35
-1.00%
997,739
0.68
Jul 31, 2025
286.90
290.16
283.54
284.20
284.20
-0.94%
1,300,123
0.88
Jul 30, 2025
287.27
290.43
284.00
286.90
286.90
-0.11%
1,456,839
1.00
Jul 29, 2025
296.24
296.72
285.30
287.23
287.23
-1.83%
1,481,569
1.02
Jul 28, 2025
291.09
295.93
289.42
292.59
292.59
+0.75%
1,453,099
1.01
Jul 25, 2025
291.91
294.00
288.37
290.41
290.41
-0.29%
1,210,090
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis