VEEV
Veeva Systems Inc.
NYQ
$178.36
-4.58
(-2.50%)
Extended · +1.25σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $181.49 | $182.52 | $174.26 | $178.36 | 1.4M |
| 2026-06-02 | $184.74 | $185.20 | $179.17 | $182.94 | 3.8M |
| 2026-06-01 | $182.74 | $191.97 | $179.32 | $188.66 | 5.6M |
| 2026-05-29 | $165.22 | $177.34 | $165.00 | $174.34 | 5.1M |
| 2026-05-28 | $160.25 | $165.41 | $157.67 | $164.38 | 1.9M |
| 2026-05-27 | $155.12 | $164.30 | $155.01 | $158.49 | 2.2M |
| 2026-05-26 | $159.71 | $160.43 | $155.25 | $158.54 | 2.3M |
| 2026-05-22 | $159.28 | $162.60 | $158.86 | $160.17 | 2.0M |
| 2026-05-21 | $162.49 | $163.05 | $158.07 | $158.27 | 2.1M |
| 2026-05-20 | $160.00 | $165.16 | $156.69 | $164.96 | 1.8M |
| 2026-05-19 | $165.00 | $169.94 | $162.85 | $163.31 | 2.5M |
| 2026-05-18 | $158.01 | $165.20 | $157.77 | $163.85 | 2.5M |
| 2026-05-15 | $158.43 | $160.99 | $156.78 | $158.86 | 2.1M |
| 2026-05-14 | $155.28 | $158.06 | $152.81 | $156.25 | 1.7M |
| 2026-05-13 | $157.29 | $158.92 | $153.62 | $155.73 | 2.2M |
| 2026-05-12 | $159.71 | $162.19 | $158.05 | $159.42 | 1.9M |
| 2026-05-11 | $164.36 | $166.66 | $158.35 | $159.33 | 2.4M |
| 2026-05-08 | $165.08 | $167.24 | $162.90 | $166.34 | 2.8M |
| 2026-05-07 | $169.20 | $173.50 | $167.41 | $168.25 | 4.1M |
| 2026-05-06 | $169.00 | $171.08 | $167.16 | $167.35 | 35.4M |
| 2026-05-05 | $170.10 | $173.63 | $167.11 | $171.19 | 4.4M |
| 2026-05-04 | $170.00 | $173.92 | $168.73 | $170.22 | 4.4M |
| 2026-05-01 | $174.02 | $175.11 | $170.05 | $171.60 | 7.7M |
| 2026-04-30 | $156.44 | $157.03 | $153.06 | $155.97 | 1.9M |
| 2026-04-29 | $158.35 | $159.04 | $155.42 | $158.22 | 1.6M |
| 2026-04-28 | $161.68 | $164.42 | $157.88 | $158.49 | 1.8M |
| 2026-04-27 | $160.12 | $163.13 | $159.45 | $160.45 | 1.5M |
| 2026-04-24 | $156.40 | $161.17 | $155.63 | $161.13 | 1.6M |
| 2026-04-23 | $159.96 | $161.00 | $152.30 | $156.15 | 2.9M |
| 2026-04-22 | $168.50 | $169.35 | $162.11 | $163.78 | 2.1M |
| 2026-04-21 | $168.56 | $172.44 | $166.50 | $167.79 | 1.8M |
| 2026-04-20 | $167.24 | $171.69 | $167.00 | $168.84 | 1.6M |
| 2026-04-17 | $171.04 | $173.27 | $166.27 | $167.95 | 2.2M |
| 2026-04-16 | $171.80 | $174.97 | $165.95 | $167.69 | 2.3M |
| 2026-04-15 | $162.37 | $168.10 | $160.00 | $167.30 | 2.7M |
| 2026-04-14 | $162.88 | $163.69 | $156.41 | $159.09 | 2.3M |
| 2026-04-13 | $151.48 | $158.93 | $151.19 | $158.45 | 2.7M |
| 2026-04-10 | $153.06 | $154.67 | $148.05 | $151.43 | 4.0M |
| 2026-04-09 | $165.69 | $168.21 | $156.23 | $157.08 | 4.3M |
| 2026-04-08 | $176.24 | $177.91 | $166.30 | $166.57 | 1.8M |
| 2026-04-07 | $173.16 | $173.82 | $169.72 | $172.52 | 1.4M |
| 2026-04-06 | $174.90 | $176.12 | $172.39 | $174.64 | 1.4M |
| 2026-04-02 | $172.29 | $178.67 | $169.75 | $173.98 | 1.2M |
| 2026-04-01 | $176.69 | $177.63 | $172.44 | $172.74 | 1.5M |
| 2026-03-31 | $175.52 | $178.50 | $173.06 | $175.66 | 1.8M |
| 2026-03-30 | $175.00 | $178.81 | $173.04 | $175.96 | 1.6M |
| 2026-03-27 | $178.00 | $178.99 | $171.00 | $172.59 | 1.5M |
| 2026-03-26 | $178.00 | $183.22 | $178.00 | $178.28 | 1.8M |
| 2026-03-25 | $181.80 | $183.83 | $175.83 | $178.11 | 1.3M |
| 2026-03-24 | $182.73 | $183.83 | $176.40 | $179.11 | 2.8M |
| 2026-03-23 | $186.33 | $187.59 | $183.28 | $185.23 | 1.6M |
| 2026-03-20 | $184.20 | $184.84 | $180.73 | $184.07 | 4.2M |
| 2026-03-19 | $183.85 | $189.19 | $183.68 | $185.59 | 1.4M |
| 2026-03-18 | $183.84 | $186.71 | $183.00 | $184.03 | 1.4M |
| 2026-03-17 | $185.82 | $191.40 | $185.13 | $186.70 | 1.5M |
| 2026-03-16 | $179.87 | $186.29 | $179.75 | $185.28 | 2.4M |
| 2026-03-13 | $182.33 | $183.53 | $177.91 | $178.88 | 1.7M |
| 2026-03-12 | $189.69 | $192.26 | $180.75 | $180.79 | 1.6M |
| 2026-03-11 | $190.73 | $192.28 | $185.33 | $187.09 | 1.4M |
| 2026-03-10 | $195.42 | $196.52 | $184.56 | $189.69 | 2.1M |
| 2026-03-09 | $194.27 | $197.19 | $189.85 | $195.57 | 2.2M |
| 2026-03-06 | $194.49 | $197.54 | $190.92 | $195.49 | 2.2M |
| 2026-03-05 | $201.50 | $205.48 | $190.83 | $196.06 | 5.1M |
| 2026-03-04 | $186.51 | $188.86 | $183.56 | $188.48 | 3.5M |
| 2026-03-03 | $178.36 | $186.90 | $176.77 | $185.91 | 2.2M |
| 2026-03-02 | $180.15 | $185.02 | $178.58 | $181.45 | 2.4M |
| 2026-02-27 | $179.00 | $183.09 | $177.00 | $182.01 | 2.6M |
| 2026-02-26 | $176.41 | $184.05 | $176.00 | $182.86 | 2.0M |
| 2026-02-25 | $175.32 | $177.94 | $172.00 | $176.46 | 1.8M |
| 2026-02-24 | $174.01 | $178.66 | $172.80 | $175.79 | 2.1M |
| 2026-02-23 | $177.98 | $179.28 | $171.71 | $172.17 | 2.5M |
| 2026-02-20 | $182.40 | $186.48 | $180.13 | $180.31 | 1.7M |
| 2026-02-19 | $181.00 | $182.77 | $178.24 | $182.57 | 2.2M |
| 2026-02-18 | $176.57 | $181.54 | $174.80 | $181.25 | 1.7M |
| 2026-02-17 | $178.30 | $181.55 | $172.42 | $176.82 | 2.1M |
| 2026-02-13 | $173.95 | $177.14 | $173.01 | $174.11 | 2.3M |
| 2026-02-12 | $179.86 | $179.99 | $168.14 | $171.99 | 3.2M |
| 2026-02-11 | $186.00 | $186.00 | $175.13 | $177.04 | 4.3M |
| 2026-02-10 | $186.95 | $190.67 | $185.63 | $186.99 | 2.0M |
| 2026-02-09 | $183.89 | $185.90 | $180.32 | $184.61 | 2.2M |
| 2026-02-06 | $183.07 | $185.37 | $177.88 | $183.65 | 2.8M |
| 2026-02-05 | $190.12 | $193.69 | $182.87 | $183.85 | 2.6M |
| 2026-02-04 | $188.00 | $193.29 | $184.55 | $190.69 | 3.9M |
| 2026-02-03 | $200.27 | $201.15 | $186.40 | $190.80 | 4.6M |
| 2026-02-02 | $202.91 | $204.60 | $200.24 | $203.35 | 1.9M |
| 2026-01-30 | $210.00 | $211.66 | $203.55 | $203.92 | 3.1M |
| 2026-01-29 | $213.21 | $214.50 | $206.00 | $209.98 | 1.8M |
| 2026-01-28 | $218.98 | $220.50 | $216.44 | $217.99 | 1.9M |
| 2026-01-27 | $224.22 | $225.35 | $215.27 | $217.87 | 1.5M |
| 2026-01-26 | $222.06 | $225.56 | $221.90 | $224.18 | 1.2M |
| 2026-01-23 | $224.09 | $227.37 | $221.43 | $222.00 | 1.2M |
| 2026-01-22 | $222.75 | $226.17 | $221.63 | $225.28 | 1.5M |
| 2026-01-21 | $217.36 | $220.89 | $216.27 | $219.73 | 2.0M |
| 2026-01-20 | $219.00 | $224.64 | $215.55 | $216.26 | 1.7M |
| 2026-01-16 | $222.00 | $226.64 | $218.65 | $222.21 | 2.6M |
| 2026-01-15 | $221.86 | $222.73 | $217.18 | $218.95 | 2.7M |
| 2026-01-14 | $228.18 | $229.32 | $216.43 | $218.86 | 2.2M |
| 2026-01-13 | $231.43 | $232.46 | $227.00 | $228.49 | 1.4M |
| 2026-01-12 | $239.63 | $240.20 | $231.91 | $233.21 | 1.5M |
| 2026-01-09 | $243.37 | $245.49 | $240.00 | $240.12 | 1.6M |
| 2026-01-08 | $241.50 | $245.03 | $238.46 | $241.16 | 1.9M |
| 2026-01-07 | $240.01 | $241.50 | $236.13 | $239.35 | 1.4M |
| 2026-01-06 | $227.26 | $238.55 | $226.55 | $237.87 | 3.0M |
| 2026-01-05 | $219.50 | $223.82 | $217.88 | $221.32 | 1.6M |
| 2026-01-02 | $223.41 | $224.63 | $218.59 | $219.49 | 1.1M |
| 2025-12-31 | $224.00 | $225.13 | $223.00 | $223.23 | 0.7M |
| 2025-12-30 | $224.48 | $225.67 | $223.41 | $224.64 | 0.7M |
| 2025-12-29 | $224.65 | $226.50 | $223.40 | $225.02 | 0.8M |
| 2025-12-26 | $223.80 | $226.36 | $223.60 | $224.65 | 0.8M |
| 2025-12-24 | $223.75 | $224.77 | $222.39 | $223.15 | 0.4M |
| 2025-12-23 | $222.83 | $224.63 | $221.42 | $224.26 | 1.0M |
| 2025-12-22 | $224.15 | $225.78 | $222.38 | $223.36 | 1.3M |
| 2025-12-19 | $218.87 | $225.00 | $218.27 | $221.86 | 2.2M |
| 2025-12-18 | $217.00 | $219.85 | $216.42 | $218.10 | 3.1M |
| 2025-12-17 | $219.07 | $221.51 | $215.30 | $215.46 | 1.8M |
| 2025-12-16 | $219.73 | $221.35 | $216.21 | $219.30 | 2.1M |
| 2025-12-15 | $223.86 | $224.16 | $218.21 | $220.10 | 2.2M |
| 2025-12-12 | $216.01 | $226.90 | $215.95 | $223.26 | 2.4M |
| 2025-12-11 | $228.00 | $231.35 | $227.34 | $229.49 | 2.0M |
| 2025-12-10 | $232.84 | $233.33 | $227.36 | $229.16 | 2.2M |
| 2025-12-09 | $237.18 | $238.40 | $230.03 | $232.00 | 2.1M |
| 2025-12-08 | $239.35 | $240.24 | $232.23 | $239.05 | 1.7M |
| 2025-12-05 | $242.00 | $244.22 | $239.16 | $242.00 | 1.4M |
| 2025-12-04 | $241.00 | $246.57 | $238.86 | $242.28 | 1.8M |
| 2025-12-03 | $239.25 | $241.45 | $238.68 | $241.33 | 0.9M |