VEEV - VEEVA SYSTEMS INC
168.84
0.890 0.527%
Share volume: 1,573,236
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$167.95
0.89
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $167.24 | $167.24 | $171.69 | $171.69 | $167.00 | $167.00 | $168.84 | $168.84 | 1,573,236 | $1,573,236.00 |
| 04-17-2026 | $171.04 | $171.04 | $173.27 | $173.27 | $166.27 | $166.27 | $167.95 | $167.95 | 2,173,449 | $2,173,449.00 |
| 04-16-2026 | $171.80 | $171.80 | $174.97 | $174.97 | $165.95 | $165.95 | $167.69 | $167.69 | 2,298,199 | $2,298,199.00 |
| 04-15-2026 | $162.37 | $162.37 | $168.10 | $168.10 | $160.00 | $160.00 | $167.30 | $167.30 | 2,709,392 | $2,709,392.00 |
| 04-14-2026 | $162.88 | $162.88 | $163.69 | $163.69 | $156.41 | $156.41 | $159.09 | $159.09 | 2,267,819 | $2,267,819.00 |
| 04-13-2026 | $151.48 | $151.48 | $158.93 | $158.93 | $151.19 | $151.19 | $158.45 | $158.45 | 2,713,405 | $2,713,405.00 |
| 04-10-2026 | $153.06 | $153.06 | $154.67 | $154.67 | $148.05 | $148.05 | $151.43 | $151.43 | 3,959,432 | $3,959,432.00 |
| 04-09-2026 | $165.69 | $165.69 | $168.21 | $168.21 | $156.23 | $156.23 | $157.08 | $157.08 | 4,308,638 | $4,308,638.00 |
| 04-08-2026 | $176.24 | $176.24 | $177.91 | $177.91 | $166.30 | $166.30 | $166.57 | $166.57 | 1,824,155 | $1,824,155.00 |
| 04-07-2026 | $173.16 | $173.16 | $173.82 | $173.82 | $169.72 | $169.72 | $172.52 | $172.52 | 1,446,435 | $1,446,435.00 |