-
5 DAY PERFORMANCE
-1.47% -
1 MONTH PERFORMANCE
-5.24% -
3 MONTH PERFORMANCE
+11.51% -
6 MONTH PERFORMANCE
-4.73% -
YEAR-TO-DATE PERFORMANCE
+6.26% -
1 YEAR PERFORMANCE
-2.40%
Veeva Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $194.11 | $193.67 (-0.23%) | $194.32 | $192.73 | 431,317 | $31.26 B |
| 08/19/2024 | $193.11 | $194.28 (0.61%) | $194.37 | $192.51 | 651,911 | $31.36 B |
| 08/16/2024 | $192.28 | $192.50 (0.11%) | $194.00 | $190.69 | 641,758 | $31.07 B |
| 08/15/2024 | $190.43 | $192.86 (1.28%) | $193.34 | $190.38 | 541,106 | $31.13 B |
| 08/14/2024 | $190.32 | $188.20 (-1.11%) | $190.97 | $187.66 | 547,424 | $30.38 B |
| 08/13/2024 | $186.42 | $190.32 (2.09%) | $191.30 | $185.51 | 505,000 | $30.72 B |
| 08/12/2024 | $187.00 | $185.42 (-0.84%) | $188.53 | $184.39 | 429,900 | $29.93 B |
| 08/09/2024 | $185.87 | $186.85 (0.53%) | $187.96 | $185.21 | 421,800 | $30.16 B |
| 08/08/2024 | $184.08 | $185.46 (0.75%) | $186.20 | $183.70 | 766,906 | $29.94 B |
| 08/07/2024 | $187.98 | $182.25 (-3.05%) | $189.25 | $182.21 | 740,297 | $29.42 B |
| 08/06/2024 | $186.66 | $185.47 (-0.64%) | $189.24 | $184.26 | 794,978 | $29.94 B |
| 08/05/2024 | $178.53 | $185.47 (3.89%) | $187.12 | $177.41 | 1.11 M | $29.94 B |
| 08/02/2024 | $186.45 | $185.14 (-0.7%) | $186.45 | $180.46 | 743,735 | $29.89 B |
| 08/01/2024 | $192.19 | $189.14 (-1.59%) | $194.29 | $188.07 | 696,514 | $30.53 B |
| 07/31/2024 | $195.00 | $191.93 (-1.57%) | $196.51 | $191.28 | 1.08 M | $30.98 B |
| 07/30/2024 | $192.23 | $193.63 (0.73%) | $194.71 | $191.50 | 913,025 | $31.26 B |
| 07/29/2024 | $192.47 | $191.67 (-0.42%) | $192.75 | $189.95 | 628,200 | $30.94 B |
| 07/26/2024 | $188.19 | $192.43 (2.25%) | $193.54 | $186.33 | 1.06 M | $31.06 B |
| 07/25/2024 | $184.24 | $186.55 (1.25%) | $189.93 | $184.17 | 1.11 M | $30.11 B |
| 07/24/2024 | $186.12 | $184.25 (-1%) | $186.88 | $183.64 | 939,732 | $29.74 B |
| 07/23/2024 | $186.95 | $186.72 (-0.12%) | $189.52 | $185.29 | 1.02 M | $30.14 B |
| 07/22/2024 | $184.44 | $187.00 (1.39%) | $187.44 | $181.90 | 984,964 | $30.19 B |
| 07/19/2024 | $181.11 | $183.25 (1.18%) | $183.55 | $179.25 | 1.05 M | $29.58 B |
| 07/18/2024 | $182.25 | $180.43 (-1%) | $183.83 | $179.86 | 738,688 | $29.13 B |
| 07/17/2024 | $185.69 | $181.93 (-2.02%) | $185.74 | $180.95 | 1.10 M | $29.37 B |
| 07/16/2024 | $186.12 | $187.16 (0.56%) | $188.01 | $186.03 | 771,256 | $30.21 B |
| 07/15/2024 | $186.71 | $185.74 (-0.52%) | $187.99 | $185.30 | 678,912 | $29.98 B |
| 07/12/2024 | $186.21 | $187.92 (0.92%) | $190.11 | $185.95 | 851,059 | $30.33 B |
| 07/11/2024 | $183.88 | $185.98 (1.14%) | $186.80 | $182.99 | 913,958 | $30.02 B |
| 07/10/2024 | $181.77 | $182.02 (0.14%) | $182.81 | $179.51 | 928,856 | $29.38 B |
| 07/09/2024 | $183.00 | $182.23 (-0.42%) | $183.50 | $179.86 | 722,868 | $29.42 B |
| 07/08/2024 | $183.00 | $182.89 (-0.06%) | $183.83 | $181.18 | 788,249 | $29.52 B |