-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
-3.35% -
3 MONTH PERFORMANCE
+6.47% -
6 MONTH PERFORMANCE
+2.50% -
YEAR-TO-DATE PERFORMANCE
+11.40% -
1 YEAR PERFORMANCE
+21.58%
Veeva Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $210.32 | $214.54 (2.01%) | $216.07 | $209.60 | 907,805 | $34.69 B |
| 11/20/2024 | $211.10 | $210.63 (-0.22%) | $211.33 | $207.54 | 1.19 M | $34.06 B |
| 11/19/2024 | $212.00 | $209.89 (-1%) | $213.69 | $209.79 | 1.88 M | $33.94 B |
| 11/18/2024 | $214.00 | $213.68 (-0.15%) | $216.18 | $212.23 | 1.02 M | $34.55 B |
| 11/15/2024 | $227.41 | $213.36 (-6.18%) | $227.41 | $213.14 | 1.86 M | $34.50 B |
| 11/14/2024 | $233.20 | $229.71 (-1.5%) | $238.17 | $229.43 | 1.02 M | $37.15 B |
| 11/13/2024 | $235.95 | $233.19 (-1.17%) | $237.58 | $233.01 | 650,400 | $37.71 B |
| 11/12/2024 | $234.70 | $236.52 (0.78%) | $238.05 | $232.78 | 759,038 | $38.25 B |
| 11/11/2024 | $236.00 | $236.87 (0.37%) | $237.70 | $231.11 | 1.32 M | $38.30 B |
| 11/08/2024 | $233.01 | $235.00 (0.85%) | $240.68 | $230.12 | 2.47 M | $38.00 B |
| 11/07/2024 | $216.71 | $223.39 (3.08%) | $225.64 | $215.91 | 1.22 M | $36.12 B |
| 11/06/2024 | $219.65 | $216.45 (-1.46%) | $219.76 | $214.41 | 856,448 | $35.00 B |
| 11/05/2024 | $212.92 | $212.65 (-0.13%) | $215.45 | $212.26 | 697,843 | $34.39 B |
| 11/04/2024 | $211.94 | $212.53 (0.28%) | $214.30 | $210.69 | 641,800 | $34.37 B |
| 11/01/2024 | $209.62 | $212.78 (1.51%) | $213.31 | $208.33 | 576,614 | $34.41 B |
| 10/31/2024 | $212.41 | $208.83 (-1.69%) | $213.17 | $208.32 | 887,712 | $33.77 B |
| 10/30/2024 | $212.97 | $214.74 (0.83%) | $216.34 | $212.87 | 540,947 | $34.73 B |
| 10/29/2024 | $211.63 | $213.85 (1.05%) | $215.83 | $211.18 | 523,700 | $34.58 B |
| 10/28/2024 | $213.09 | $212.13 (-0.45%) | $214.42 | $211.15 | 476,900 | $34.30 B |
| 10/25/2024 | $213.00 | $212.23 (-0.36%) | $214.69 | $211.28 | 553,735 | $34.32 B |
| 10/24/2024 | $216.79 | $212.61 (-1.93%) | $219.60 | $212.49 | 779,741 | $34.38 B |
| 10/23/2024 | $218.89 | $217.73 (-0.53%) | $220.19 | $217.13 | 660,910 | $35.21 B |
| 10/22/2024 | $220.92 | $219.55 (-0.62%) | $221.16 | $217.08 | 812,403 | $35.50 B |
| 10/21/2024 | $219.53 | $221.90 (1.08%) | $222.29 | $217.81 | 715,008 | $35.88 B |
| 10/18/2024 | $220.00 | $221.32 (0.6%) | $223.29 | $217.66 | 1.38 M | $35.79 B |
| 10/17/2024 | $216.52 | $217.02 (0.23%) | $217.33 | $213.71 | 791,900 | $35.09 B |
| 10/16/2024 | $211.30 | $217.33 (2.85%) | $218.66 | $211.30 | 948,704 | $35.14 B |
| 10/15/2024 | $210.04 | $210.00 (-0.02%) | $211.22 | $209.01 | 538,149 | $33.96 B |
| 10/14/2024 | $211.85 | $210.42 (-0.68%) | $212.52 | $209.41 | 650,934 | $34.03 B |
| 10/11/2024 | $211.05 | $211.32 (0.13%) | $212.87 | $210.28 | 797,108 | $34.17 B |
| 10/10/2024 | $205.38 | $210.13 (2.31%) | $210.63 | $205.38 | 734,328 | $33.98 B |
| 10/09/2024 | $204.78 | $206.84 (1.01%) | $207.66 | $204.78 | 548,231 | $33.45 B |
| 10/08/2024 | $203.78 | $204.44 (0.32%) | $205.82 | $203.50 | 652,400 | $33.06 B |
| 10/07/2024 | $203.42 | $201.81 (-0.79%) | $203.69 | $200.30 | 640,272 | $32.63 B |
| 10/04/2024 | $206.46 | $204.67 (-0.87%) | $206.46 | $203.66 | 467,992 | $33.10 B |
| 10/03/2024 | $207.18 | $204.53 (-1.28%) | $207.53 | $203.82 | 543,789 | $33.07 B |
| 10/02/2024 | $207.20 | $207.52 (0.15%) | $207.93 | $205.78 | 704,341 | $33.56 B |
| 10/01/2024 | $210.11 | $207.62 (-1.19%) | $210.11 | $206.16 | 668,300 | $33.57 B |
| 09/30/2024 | $210.65 | $209.87 (-0.37%) | $211.44 | $208.61 | 640,750 | $33.94 B |
| 09/27/2024 | $210.08 | $210.85 (0.37%) | $211.26 | $208.54 | 724,246 | $34.10 B |
| 09/26/2024 | $206.70 | $209.43 (1.32%) | $209.78 | $206.02 | 872,135 | $33.87 B |
| 09/25/2024 | $208.99 | $205.13 (-1.85%) | $210.07 | $204.92 | 787,840 | $33.17 B |
| 09/24/2024 | $210.88 | $207.91 (-1.41%) | $211.70 | $207.13 | 1.06 M | $33.62 B |
| 09/23/2024 | $215.57 | $211.04 (-2.1%) | $215.57 | $210.65 | 960,724 | $34.13 B |
| 09/20/2024 | $213.84 | $214.88 (0.49%) | $214.88 | $211.56 | 1.34 M | $34.75 B |
| 09/19/2024 | $219.08 | $214.39 (-2.14%) | $219.81 | $213.76 | 1.27 M | $34.67 B |
| 09/18/2024 | $215.12 | $215.48 (0.17%) | $217.20 | $213.19 | 894,418 | $34.84 B |
| 09/17/2024 | $217.80 | $214.80 (-1.38%) | $218.98 | $214.50 | 1.03 M | $34.73 B |
| 09/16/2024 | $218.06 | $217.03 (-0.47%) | $218.36 | $213.34 | 1.07 M | $35.10 B |
| 09/13/2024 | $220.31 | $217.95 (-1.07%) | $221.12 | $216.43 | 873,239 | $35.24 B |
| 09/12/2024 | $223.95 | $219.94 (-1.79%) | $226.47 | $218.87 | 1.01 M | $35.57 B |
| 09/11/2024 | $221.31 | $223.90 (1.17%) | $224.49 | $218.01 | 1.31 M | $36.21 B |
| 09/10/2024 | $222.70 | $221.89 (-0.36%) | $224.00 | $220.90 | 1.07 M | $35.88 B |
| 09/09/2024 | $216.21 | $222.59 (2.95%) | $222.80 | $215.38 | 1.33 M | $35.99 B |
| 09/06/2024 | $217.29 | $215.89 (-0.64%) | $217.67 | $213.16 | 775,935 | $34.91 B |
| 09/05/2024 | $215.84 | $215.31 (-0.25%) | $216.21 | $212.47 | 924,725 | $34.82 B |
| 09/04/2024 | $214.30 | $216.83 (1.18%) | $218.00 | $212.92 | 788,075 | $35.06 B |
| 09/03/2024 | $215.80 | $215.74 (-0.03%) | $219.25 | $214.16 | 1.05 M | $34.89 B |
| 08/30/2024 | $218.00 | $216.44 (-0.72%) | $219.85 | $214.71 | 1.89 M | $35.00 B |
| 08/29/2024 | $214.19 | $217.02 (1.32%) | $224.71 | $211.74 | 2.00 M | $35.09 B |
| 08/28/2024 | $199.86 | $199.35 (-0.26%) | $200.94 | $198.12 | 1.18 M | $32.24 B |
| 08/27/2024 | $197.68 | $200.25 (1.3%) | $200.30 | $197.01 | 845,500 | $32.38 B |
| 08/26/2024 | $199.59 | $198.83 (-0.38%) | $201.73 | $198.70 | 719,306 | $32.15 B |
| 08/23/2024 | $198.19 | $199.25 (0.53%) | $200.86 | $196.10 | 871,906 | $32.16 B |
| 08/22/2024 | $202.21 | $197.06 (-2.55%) | $202.87 | $196.71 | 675,280 | $31.81 B |
| 08/21/2024 | $194.10 | $201.44 (3.78%) | $201.76 | $194.00 | 1.14 M | $32.52 B |