Veeva Systems Inc.VEEVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $222.00 | $226.64 | $218.65 | $222.21 | 2.62M |
| 1/15/2026 | $221.86 | $222.73 | $217.18 | $218.95 | 2.68M |
| 1/14/2026 | $228.18 | $229.32 | $216.43 | $218.86 | 2.18M |
| 1/13/2026 | $231.43 | $232.46 | $227.00 | $228.49 | 1.45M |
| 1/12/2026 | $239.63 | $240.20 | $231.91 | $233.21 | 1.52M |
| 1/9/2026 | $243.37 | $245.49 | $240.00 | $240.12 | 1.59M |
| 1/8/2026 | $241.50 | $245.03 | $238.46 | $241.16 | 1.93M |
| 1/7/2026 | $240.01 | $241.50 | $236.13 | $239.35 | 1.43M |
| 1/6/2026 | $227.26 | $238.55 | $226.55 | $237.87 | 3.03M |
| 1/5/2026 | $219.50 | $223.82 | $217.88 | $221.32 | 1.58M |
| 1/2/2026 | $223.41 | $224.63 | $218.59 | $219.49 | 1.08M |
| 12/31/2025 | $224.00 | $225.13 | $223.00 | $223.23 | 697,294 |
| 12/30/2025 | $224.48 | $225.67 | $223.41 | $224.64 | 727,600 |
| 12/29/2025 | $224.65 | $226.50 | $223.40 | $225.02 | 832,366 |
| 12/26/2025 | $223.80 | $226.36 | $223.60 | $224.65 | 757,363 |
| 12/24/2025 | $223.75 | $224.77 | $222.39 | $223.15 | 381,900 |
| 12/23/2025 | $222.83 | $224.63 | $221.42 | $224.26 | 1.00M |
| 12/22/2025 | $224.15 | $225.78 | $222.38 | $223.36 | 1.27M |
| 12/19/2025 | $218.87 | $225.00 | $218.27 | $221.86 | 2.19M |
| 12/18/2025 | $217.00 | $219.85 | $216.42 | $218.10 | 3.14M |
| 12/17/2025 | $219.07 | $221.51 | $215.30 | $215.46 | 1.76M |
| 12/16/2025 | $219.73 | $221.35 | $216.21 | $219.30 | 2.09M |
| 12/15/2025 | $223.86 | $224.16 | $218.21 | $220.10 | 2.17M |
| 12/12/2025 | $216.01 | $226.90 | $215.95 | $223.26 | 2.41M |
| 12/11/2025 | $228.00 | $231.35 | $227.34 | $229.49 | 2.01M |
| 12/10/2025 | $232.84 | $233.33 | $227.36 | $229.16 | 2.25M |
| 12/9/2025 | $237.18 | $238.40 | $230.03 | $232.00 | 2.08M |
| 12/8/2025 | $239.35 | $240.24 | $232.23 | $239.05 | 1.69M |
| 12/5/2025 | $242.00 | $244.22 | $239.16 | $242.00 | 1.39M |
| 12/4/2025 | $241.00 | $246.57 | $238.86 | $242.28 | 1.77M |
| 12/3/2025 | $239.25 | $241.45 | $238.68 | $241.33 | 913,500 |
| 12/2/2025 | $241.95 | $243.50 | $238.63 | $240.14 | 1.08M |
| 12/1/2025 | $237.27 | $242.93 | $236.95 | $240.41 | 1.66M |
| 11/28/2025 | $242.00 | $244.91 | $239.54 | $240.29 | 738,916 |
| 11/26/2025 | $239.26 | $244.88 | $238.73 | $240.67 | 1.88M |
| 11/25/2025 | $236.81 | $241.94 | $235.54 | $239.95 | 1.70M |
| 11/24/2025 | $244.90 | $247.62 | $234.50 | $235.74 | 3.40M |
| 11/21/2025 | $249.75 | $251.60 | $237.24 | $244.06 | 4.90M |
| 11/20/2025 | $275.00 | $277.61 | $269.30 | $270.50 | 1.78M |
| 11/19/2025 | $273.15 | $274.88 | $270.68 | $273.00 | 1.23M |
| 11/18/2025 | $275.63 | $279.15 | $273.45 | $273.72 | 1.92M |
| 11/17/2025 | $289.29 | $292.96 | $276.95 | $277.01 | 2.72M |
| 11/14/2025 | $287.08 | $295.73 | $286.05 | $293.36 | 1.08M |
| 11/13/2025 | $292.02 | $296.90 | $289.93 | $291.70 | 821,707 |
| 11/12/2025 | $298.81 | $302.17 | $296.81 | $296.96 | 930,348 |
| 11/11/2025 | $295.81 | $300.43 | $294.97 | $299.10 | 769,039 |
| 11/10/2025 | $292.02 | $297.12 | $290.47 | $295.75 | 743,614 |
| 11/7/2025 | $286.84 | $295.32 | $285.34 | $294.86 | 766,517 |
| 11/6/2025 | $293.76 | $294.50 | $286.27 | $291.21 | 773,400 |
| 11/5/2025 | $293.95 | $296.69 | $292.06 | $295.26 | 842,578 |
| 11/4/2025 | $291.00 | $294.41 | $290.49 | $293.49 | 688,159 |
| 11/3/2025 | $291.00 | $292.88 | $286.17 | $292.72 | 862,600 |
| 10/31/2025 | $286.48 | $291.53 | $285.95 | $291.20 | 1.28M |
| 10/30/2025 | $286.66 | $289.84 | $285.00 | $285.03 | 519,263 |
| 10/29/2025 | $293.38 | $293.38 | $283.41 | $286.67 | 1.03M |
| 10/28/2025 | $295.72 | $297.81 | $291.35 | $291.35 | 704,800 |
| 10/27/2025 | $295.06 | $296.15 | $293.04 | $295.69 | 682,366 |
| 10/24/2025 | $292.66 | $296.55 | $291.51 | $293.02 | 719,850 |
| 10/23/2025 | $287.73 | $291.77 | $286.56 | $291.50 | 727,405 |
| 10/22/2025 | $291.29 | $291.41 | $287.46 | $289.94 | 625,027 |
| 10/21/2025 | $285.67 | $292.17 | $284.06 | $289.84 | 709,505 |
| 10/20/2025 | $285.07 | $288.10 | $281.92 | $285.91 | 816,180 |