5 DAY PERFORMANCE
+4.88%
1 MONTH PERFORMANCE
-15.56%
3 MONTH PERFORMANCE
-32.50%
6 MONTH PERFORMANCE
-35.71%
YEAR-TO-DATE PERFORMANCE
-18.20%
1 YEAR PERFORMANCE
-20.17%
Veeva Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $181.00 | $182.57 (0.87%) | $182.71 | $178.24 | 1.80 M | $29.88 B |
| 02/18/2026 | $176.57 | $181.25 (2.65%) | $181.54 | $174.80 | 1.75 M | $29.67 B |
| 02/17/2026 | $178.30 | $176.82 (-0.83%) | $181.55 | $172.42 | 2.12 M | $28.94 B |
| 02/13/2026 | $173.95 | $174.11 (0.09%) | $177.14 | $173.01 | 2.25 M | $28.50 B |
| 02/12/2026 | $179.86 | $171.99 (-4.38%) | $179.99 | $168.14 | 3.19 M | $28.15 B |
| 02/11/2026 | $186.00 | $177.04 (-4.82%) | $186.00 | $175.13 | 4.29 M | $28.98 B |
| 02/10/2026 | $186.95 | $186.99 (0.02%) | $190.67 | $185.63 | 1.98 M | $30.61 B |
| 02/09/2026 | $183.89 | $184.61 (0.39%) | $185.90 | $180.32 | 2.18 M | $30.22 B |
| 02/06/2026 | $183.07 | $183.65 (0.32%) | $185.37 | $177.88 | 2.85 M | $30.06 B |
| 02/05/2026 | $190.12 | $183.85 (-3.3%) | $193.69 | $182.87 | 2.58 M | $30.09 B |
| 02/04/2026 | $188.00 | $190.69 (1.43%) | $193.29 | $184.55 | 3.92 M | $31.21 B |
| 02/03/2026 | $200.27 | $190.80 (-4.73%) | $201.15 | $186.40 | 4.61 M | $31.23 B |
| 02/02/2026 | $202.91 | $203.35 (0.22%) | $204.60 | $200.24 | 1.92 M | $33.28 B |
| 01/30/2026 | $210.00 | $203.92 (-2.9%) | $211.66 | $203.55 | 3.10 M | $33.38 B |
| 01/29/2026 | $213.21 | $209.98 (-1.51%) | $214.50 | $206.00 | 1.84 M | $34.37 B |
| 01/28/2026 | $218.98 | $217.99 (-0.45%) | $220.50 | $216.44 | 1.86 M | $35.68 B |
| 01/27/2026 | $224.22 | $217.87 (-2.83%) | $225.35 | $215.27 | 1.51 M | $35.66 B |
| 01/26/2026 | $222.06 | $224.18 (0.95%) | $225.56 | $221.90 | 1.16 M | $36.69 B |
| 01/23/2026 | $224.09 | $222.00 (-0.93%) | $227.37 | $221.43 | 1.18 M | $36.34 B |
| 01/22/2026 | $222.75 | $225.28 (1.14%) | $226.17 | $221.63 | 1.48 M | $36.87 B |
| 01/21/2026 | $217.36 | $219.73 (1.09%) | $220.89 | $216.27 | 2.03 M | $35.96 B |
| 01/20/2026 | $219.00 | $216.26 (-1.25%) | $224.64 | $215.55 | 1.68 M | $35.40 B |
| 01/16/2026 | $222.00 | $222.21 (0.09%) | $226.64 | $218.65 | 2.63 M | $36.37 B |
| 01/15/2026 | $221.86 | $218.95 (-1.31%) | $222.73 | $217.18 | 2.68 M | $35.84 B |
| 01/14/2026 | $228.18 | $218.86 (-4.08%) | $229.32 | $216.43 | 2.18 M | $35.82 B |
| 01/13/2026 | $231.43 | $228.49 (-1.27%) | $232.46 | $227.00 | 1.45 M | $37.40 B |
| 01/12/2026 | $239.63 | $233.21 (-2.68%) | $240.20 | $231.91 | 1.52 M | $38.17 B |
| 01/09/2026 | $243.37 | $240.12 (-1.34%) | $245.49 | $240.00 | 1.59 M | $39.30 B |
| 01/08/2026 | $241.50 | $241.16 (-0.14%) | $245.03 | $238.46 | 1.93 M | $39.47 B |
| 01/07/2026 | $240.01 | $239.35 (-0.27%) | $241.50 | $236.13 | 1.43 M | $39.18 B |
| 01/06/2026 | $227.26 | $237.87 (4.67%) | $238.55 | $226.55 | 3.03 M | $38.93 B |
| 01/05/2026 | $219.50 | $221.32 (0.83%) | $223.82 | $217.88 | 1.58 M | $36.22 B |
| 01/02/2026 | $223.41 | $219.49 (-1.75%) | $224.63 | $218.59 | 1.08 M | $35.93 B |
| 12/31/2025 | $224.00 | $223.23 (-0.34%) | $225.13 | $223.00 | 697.29 K | $36.54 B |
| 12/30/2025 | $224.48 | $224.64 (0.07%) | $225.67 | $223.41 | 727.60 K | $36.77 B |
| 12/29/2025 | $224.65 | $225.02 (0.16%) | $226.50 | $223.40 | 832.37 K | $36.83 B |
| 12/26/2025 | $223.80 | $224.65 (0.38%) | $226.36 | $223.60 | 757.36 K | $36.77 B |
| 12/24/2025 | $223.75 | $223.15 (-0.27%) | $224.77 | $222.39 | 381.90 K | $36.52 B |
| 12/23/2025 | $222.83 | $224.26 (0.64%) | $224.63 | $221.42 | 1.00 M | $36.71 B |
| 12/22/2025 | $224.15 | $223.36 (-0.35%) | $225.78 | $222.38 | 1.27 M | $36.56 B |
| 12/19/2025 | $218.87 | $221.86 (1.37%) | $225.00 | $218.27 | 2.19 M | $36.31 B |
| 12/18/2025 | $217.00 | $218.10 (0.51%) | $219.85 | $216.42 | 3.14 M | $35.70 B |
| 12/17/2025 | $219.07 | $215.46 (-1.65%) | $221.51 | $215.30 | 1.76 M | $35.27 B |
| 12/16/2025 | $219.73 | $219.30 (-0.2%) | $221.35 | $216.21 | 2.09 M | $35.89 B |
| 12/15/2025 | $223.86 | $220.10 (-1.68%) | $224.16 | $218.21 | 2.17 M | $36.03 B |
| 12/12/2025 | $216.01 | $223.26 (3.36%) | $226.90 | $215.95 | 2.41 M | $36.54 B |
| 12/11/2025 | $228.00 | $229.49 (0.65%) | $231.35 | $227.34 | 2.01 M | $37.56 B |
| 12/10/2025 | $232.84 | $229.16 (-1.58%) | $233.33 | $227.36 | 2.25 M | $37.51 B |
| 12/09/2025 | $237.18 | $232.00 (-2.18%) | $238.40 | $230.03 | 2.08 M | $37.97 B |
| 12/08/2025 | $239.35 | $239.05 (-0.13%) | $240.24 | $232.23 | 1.69 M | $39.13 B |
| 12/05/2025 | $242.00 | $242.00 (0%) | $244.22 | $239.16 | 1.39 M | $39.61 B |
| 12/04/2025 | $241.00 | $242.28 (0.53%) | $246.57 | $238.86 | 1.77 M | $39.66 B |
| 12/03/2025 | $239.25 | $241.33 (0.87%) | $241.45 | $238.68 | 913.50 K | $39.50 B |
| 12/02/2025 | $241.95 | $240.14 (-0.75%) | $243.50 | $238.63 | 1.08 M | $39.31 B |
| 12/01/2025 | $237.27 | $240.41 (1.32%) | $242.93 | $236.95 | 1.66 M | $39.35 B |
| 11/28/2025 | $242.00 | $240.29 (-0.71%) | $244.91 | $239.54 | 738.92 K | $39.33 B |
| 11/26/2025 | $239.26 | $240.67 (0.59%) | $244.88 | $238.73 | 1.88 M | $39.39 B |
| 11/25/2025 | $236.81 | $239.95 (1.33%) | $241.94 | $235.54 | 1.70 M | $39.27 B |
| 11/24/2025 | $244.90 | $235.74 (-3.74%) | $247.62 | $234.50 | 3.40 M | $38.58 B |
| 11/21/2025 | $249.75 | $244.06 (-2.28%) | $251.60 | $237.24 | 4.90 M | $39.95 B |
| 11/20/2025 | $275.00 | $270.50 (-1.64%) | $277.61 | $269.30 | 1.78 M | $44.27 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.
