Home

Veeva Systems Inc. Class A Common Stock (VEEV)

226.54
-1.36 (-0.60%)
NYSE · Last Trade: Apr 2nd, 8:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Veeva Systems Inc. Class A Common Stock (VEEV)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025226.20229.20223.99226.541,578,834226.54
4/01/2025227.97229.24221.77227.902,069,255227.90
3/31/2025231.69233.00228.81231.631,269,145231.63
3/28/2025237.15238.05231.60234.21947,579234.21
3/27/2025234.94238.85232.82237.48936,226237.48
3/26/2025240.03241.06234.14235.61544,438235.61
3/25/2025240.27244.99238.25240.611,056,491240.61
3/24/2025239.42240.09237.15239.041,231,005239.04
3/21/2025233.51238.37231.15236.771,192,602236.77
3/20/2025237.36237.81233.44235.85738,498235.85
3/19/2025236.71240.12234.79237.17868,085237.17
3/18/2025235.52237.09233.83236.43859,258236.43
3/17/2025233.68238.13233.01236.96891,910236.96
3/14/2025230.27234.13229.41234.06903,577234.06
3/13/2025232.76234.96226.55227.801,095,991227.80
3/12/2025233.51234.50227.47233.461,768,901233.46
3/11/2025236.07237.50230.87231.682,191,572231.68
3/10/2025244.10247.62238.88239.642,104,917239.64
3/07/2025233.64247.35227.95246.802,626,883246.80
3/06/2025232.84243.76229.36236.144,020,564236.14
3/05/2025218.19221.01214.89219.941,496,812219.94
3/04/2025216.40221.08213.49218.451,411,497218.45
3/03/2025224.31225.79218.39218.951,409,171218.95
2/28/2025221.14224.73218.90224.142,327,763224.14
2/27/2025225.57228.77220.70220.99906,159220.99
2/26/2025222.68231.04221.58227.231,054,737227.23
2/25/2025224.70226.00218.02221.361,398,277221.36
2/24/2025225.28228.44222.79226.111,080,043226.11
2/21/2025228.35228.50225.14225.79940,190225.79
2/20/2025228.20229.67225.55228.74884,440228.74
2/19/2025230.07230.32226.83229.191,065,969229.19
2/18/2025233.28234.96229.94232.83949,051232.83
2/14/2025232.27235.59231.35234.00853,428234.00
2/13/2025232.72235.38231.75234.15705,335234.15
2/12/2025232.73234.31229.19233.34862,933233.34
2/11/2025235.86236.51232.50234.33758,839234.33
2/10/2025239.63239.90235.31237.81649,151237.81
2/07/2025239.85240.49235.42237.20714,371237.20
2/06/2025238.01240.95237.33239.43867,458239.43
2/05/2025234.00239.31231.30239.29873,208239.29
2/04/2025228.76235.96227.35233.38926,674233.38
2/03/2025230.00235.71228.47233.29736,063233.29
1/31/2025239.02239.63232.92233.26876,939233.26
1/30/2025232.90238.04230.97237.071,464,559237.07
1/29/2025232.91234.73229.50232.30812,408232.30
1/28/2025227.98234.65225.13232.241,008,071232.24
1/27/2025221.42227.32220.94225.77805,282225.77
1/24/2025223.14225.10222.45223.40762,996223.40
1/23/2025213.85223.82213.85222.972,139,489222.97
1/22/2025224.73229.40224.03229.071,754,932229.07
1/21/2025218.54223.73217.75223.04919,599223.04
1/17/2025216.05217.65214.46216.59715,084216.59
1/16/2025212.21216.48211.50214.75887,809214.75
1/15/2025213.53216.74211.15211.73960,186211.73
1/14/2025213.00215.00208.74210.861,049,686210.86
1/13/2025215.90217.28211.00212.841,239,027212.84
1/10/2025213.82219.00212.66217.751,257,441217.75
1/08/2025211.07217.91210.47217.301,280,386217.30
1/07/2025213.80216.46211.27211.73925,105211.73
1/06/2025214.25215.98211.90212.87970,594212.87
1/03/2025210.84214.30209.82213.03788,234213.03