5 DAY PERFORMANCE
-4.02%
1 MONTH PERFORMANCE
-16.90%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
-5.28%
Veeva Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $208.85 | $205.51 (-1.6%) | $210.90 | $204.80 | 527,346 | |
| 04/08/2025 | $220.45 | $209.39 (-5.02%) | $221.18 | $207.51 | 1.38 M | $34.00 B |
| 04/07/2025 | $205.23 | $214.74 (4.63%) | $218.63 | $201.54 | 1.55 M | $34.87 B |
| 04/04/2025 | $216.83 | $213.68 (-1.45%) | $219.40 | $211.55 | 1.94 M | $34.70 B |
| 04/03/2025 | $220.03 | $221.49 (0.66%) | $225.16 | $215.87 | 1.65 M | $35.97 B |
| 04/02/2025 | $226.20 | $226.54 (0.15%) | $229.20 | $223.99 | 1.58 M | $36.79 B |
| 04/01/2025 | $227.97 | $227.90 (-0.03%) | $229.24 | $221.77 | 2.07 M | $37.01 B |
| 03/31/2025 | $231.69 | $231.63 (-0.03%) | $233.00 | $228.81 | 1.27 M | $37.61 B |
| 03/28/2025 | $237.15 | $234.21 (-1.24%) | $238.05 | $231.60 | 947,579 | $38.03 B |
| 03/27/2025 | $234.94 | $237.48 (1.08%) | $238.85 | $232.82 | 936,236 | $38.56 B |
| 03/26/2025 | $240.03 | $235.61 (-1.84%) | $241.06 | $234.14 | 545,200 | $38.26 B |
| 03/25/2025 | $240.27 | $240.61 (0.14%) | $244.99 | $238.25 | 1.06 M | $39.07 B |
| 03/24/2025 | $239.42 | $239.04 (-0.16%) | $240.09 | $237.15 | 1.23 M | $38.82 B |
| 03/21/2025 | $233.51 | $236.77 (1.4%) | $238.37 | $231.15 | 1.19 M | $38.45 B |
| 03/20/2025 | $237.36 | $235.85 (-0.64%) | $237.81 | $233.44 | 738,498 | $38.30 B |
| 03/19/2025 | $236.71 | $237.17 (0.19%) | $240.12 | $234.79 | 868,100 | $38.51 B |
| 03/18/2025 | $235.52 | $236.43 (0.39%) | $237.09 | $233.83 | 859,300 | $38.39 B |
| 03/17/2025 | $233.68 | $236.96 (1.4%) | $238.13 | $233.01 | 891,919 | $38.48 B |
| 03/14/2025 | $230.27 | $234.06 (1.65%) | $234.13 | $229.41 | 903,600 | $38.01 B |
| 03/13/2025 | $232.76 | $227.80 (-2.13%) | $234.96 | $226.55 | 1.10 M | $36.99 B |
| 03/12/2025 | $233.51 | $233.46 (-0.02%) | $234.50 | $227.47 | 1.77 M | $37.91 B |
| 03/11/2025 | $236.07 | $231.68 (-1.86%) | $237.51 | $230.87 | 2.19 M | $37.62 B |
| 03/10/2025 | $244.10 | $239.64 (-1.83%) | $247.62 | $238.89 | 2.11 M | $38.92 B |
| 03/07/2025 | $233.64 | $246.80 (5.63%) | $247.35 | $227.95 | 2.63 M | $40.08 B |
| 03/06/2025 | $232.84 | $236.14 (1.42%) | $243.76 | $229.36 | 4.02 M | $38.35 B |
| 03/05/2025 | $218.19 | $219.94 (0.8%) | $221.01 | $214.89 | 1.50 M | $35.72 B |
| 03/04/2025 | $216.40 | $218.45 (0.95%) | $221.08 | $213.49 | 1.41 M | $35.47 B |
| 03/03/2025 | $224.31 | $218.95 (-2.39%) | $225.80 | $218.39 | 1.41 M | $35.56 B |
| 02/28/2025 | $221.14 | $224.14 (1.36%) | $224.73 | $218.90 | 2.33 M | $36.31 B |
| 02/27/2025 | $225.57 | $220.99 (-2.03%) | $228.77 | $220.70 | 906,246 | $35.80 B |
| 02/26/2025 | $222.68 | $227.23 (2.04%) | $231.04 | $221.58 | 1.05 M | $36.81 B |
| 02/25/2025 | $224.70 | $221.36 (-1.49%) | $226.00 | $218.02 | 1.40 M | $35.86 B |
| 02/24/2025 | $225.28 | $226.11 (0.37%) | $228.44 | $222.79 | 1.08 M | $36.63 B |
| 02/21/2025 | $228.35 | $225.79 (-1.12%) | $228.50 | $225.14 | 940,200 | $36.58 B |
| 02/20/2025 | $228.20 | $228.74 (0.24%) | $229.67 | $225.55 | 884,445 | $37.05 B |
| 02/19/2025 | $230.07 | $229.19 (-0.38%) | $230.32 | $226.83 | 1.07 M | $37.13 B |
| 02/18/2025 | $233.28 | $232.83 (-0.19%) | $234.96 | $229.94 | 949,100 | $37.72 B |
| 02/14/2025 | $232.27 | $234.00 (0.74%) | $235.59 | $231.35 | 853,428 | $37.90 B |
| 02/13/2025 | $232.72 | $234.15 (0.61%) | $235.38 | $231.76 | 705,336 | $37.93 B |
| 02/12/2025 | $232.73 | $233.34 (0.26%) | $234.31 | $229.19 | 862,936 | $37.80 B |
| 02/11/2025 | $235.86 | $234.33 (-0.65%) | $236.51 | $232.50 | 758,844 | $37.96 B |
| 02/10/2025 | $239.63 | $237.81 (-0.76%) | $239.90 | $235.31 | 649,200 | $38.52 B |
| 02/07/2025 | $239.85 | $237.20 (-1.1%) | $240.49 | $235.42 | 714,371 | $38.42 B |
| 02/06/2025 | $238.01 | $239.43 (0.6%) | $240.95 | $237.33 | 867,500 | $38.78 B |
| 02/05/2025 | $234.00 | $239.29 (2.26%) | $239.31 | $231.30 | 873,209 | $38.76 B |
| 02/04/2025 | $228.76 | $233.38 (2.02%) | $235.96 | $227.35 | 926,712 | $37.80 B |
| 02/03/2025 | $230.00 | $233.29 (1.43%) | $235.71 | $228.47 | 736,256 | $37.79 B |
| 01/31/2025 | $239.02 | $233.26 (-2.41%) | $239.64 | $232.92 | 876,939 | $37.79 B |
| 01/30/2025 | $232.90 | $237.07 (1.79%) | $238.04 | $230.97 | 1.46 M | $38.40 B |
| 01/29/2025 | $232.91 | $232.30 (-0.26%) | $234.73 | $229.50 | 812,408 | $37.63 B |
| 01/28/2025 | $227.98 | $232.24 (1.87%) | $234.65 | $225.13 | 1.01 M | $37.62 B |
| 01/27/2025 | $221.42 | $225.77 (1.96%) | $227.32 | $220.94 | 805,307 | $36.57 B |
| 01/24/2025 | $223.14 | $223.40 (0.12%) | $225.10 | $222.45 | 763,000 | $36.19 B |
| 01/23/2025 | $213.85 | $222.97 (4.26%) | $223.82 | $213.85 | 2.14 M | $36.12 B |
| 01/22/2025 | $224.73 | $229.07 (1.93%) | $229.40 | $224.04 | 1.75 M | $37.11 B |
| 01/21/2025 | $218.54 | $223.04 (2.06%) | $223.73 | $217.75 | 919,630 | $36.13 B |
| 01/17/2025 | $216.05 | $216.59 (0.25%) | $217.65 | $214.46 | 715,100 | $35.08 B |
| 01/16/2025 | $212.21 | $214.75 (1.2%) | $216.48 | $211.50 | 887,809 | $34.79 B |
| 01/15/2025 | $213.53 | $211.73 (-0.84%) | $216.74 | $211.15 | 960,236 | $34.30 B |
| 01/14/2025 | $213.00 | $210.86 (-1%) | $215.00 | $208.74 | 1.05 M | $34.16 B |
| 01/13/2025 | $215.90 | $212.84 (-1.42%) | $217.28 | $211.00 | 1.24 M | $34.48 B |
| 01/10/2025 | $213.82 | $217.75 (1.84%) | $219.00 | $212.66 | 1.26 M | $35.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
