Veeva Systems Stock Price History
NYSE: VEEVTechnologyComputer Software: Prepackaged SoftwareUSD
296.13+11.29 (+3.96%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
VEEV price history at a glance
The price history for Veeva Systems (VEEV) on this page begins on October 14, 2013, when the stock closed at $44.39; it most recently closed at $296.13 on October 5, 2026. The highest price in this record is $343.96, reached on August 2, 2021; the latest close is 13.9% below that peak. Across the 12 complete calendar years in the table, VEEV finished higher in 9 and lower in 3. Its best year was 2020 (+91.0%) and its worst was 2022 (-36.8%).
Over roughly 13 years the share price changed +567.1%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, VEEV has lost 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $343.96
- Date of high
- Aug 2, 2021
- Low since 2013
- $17.11
- Date of low
- May 5, 2014
- 52-week high
- $302.17
- 52-week low
- $148.05
- IPO year
- 2013
- Last close
- $296.13
VEEV returns
1 week
+8.34%
1 month
+13.55%
3 months
+55.76%
6 months
+95.56%
Year to date
+32.66%
1 year
-0.78%
3 years
+31.80%
5 years
-7.95%
VEEV price return, excluding dividends.
VEEV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 296.13 | +34.92% |
| 2025 | 219.49 | +3.03% |
| 2024 | 213.03 | +10.65% |
| 2023 | 192.52 | +19.30% |
| 2022 | 161.38 | -36.83% |
| 2021 | 255.48 | -6.16% |
| 2020 | 272.25 | +91.04% |
| 2019 | 142.51 | +56.62% |
| 2018 | 90.99 | +64.60% |
| 2017 | 55.28 | +35.82% |
| 2016 | 40.70 | +41.07% |
| 2015 | 28.85 | +9.99% |
| 2014 | 26.23 | -25.42% |
| 2013* | 35.17 | -20.77% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
VEEV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 285.71 | 297.45 | 284.00 | 296.13 | +3.96% | |
| 282.13 | 285.25 | 279.02 | 284.84 | +0.83% | |
| 284.23 | 286.98 | 279.80 | 282.50 | -0.35% | |
| 285.34 | 289.87 | 282.26 | 283.50 | +0.02% | |
| 275.00 | 283.47 | 274.00 | 283.45 | +3.70% | |
| 283.10 | 284.59 | 272.84 | 273.33 | -3.05% | |
| 291.40 | 291.40 | 281.79 | 281.93 | -1.23% | |
| 277.85 | 288.41 | 275.70 | 285.45 | +2.47% | |
| 278.50 | 282.24 | 273.92 | 278.57 | -0.50% | |
| 275.08 | 282.04 | 272.54 | 279.96 | -0.26% | |
| 276.84 | 282.81 | 275.91 | 280.68 | +2.12% | |
| 270.91 | 276.24 | 270.68 | 274.84 | +1.51% | |
| 263.25 | 272.18 | 263.00 | 270.75 | +3.77% | |
| 265.80 | 265.80 | 259.34 | 260.91 | -0.15% | |
| 260.00 | 264.42 | 257.87 | 261.31 | +0.42% | |
| 263.40 | 263.75 | 259.09 | 260.21 | -1.34% | |
| 263.44 | 266.71 | 260.45 | 263.75 | -0.43% | |
| 265.27 | 267.96 | 262.44 | 264.90 | -0.65% | |
| 260.80 | 272.39 | 258.01 | 266.62 | +0.36% | |
| 264.93 | 267.42 | 260.56 | 265.67 | +1.25% | |
| 261.81 | 263.69 | 259.54 | 262.40 | +0.54% | |
| 260.99 | 264.58 | 258.19 | 260.98 | +0.07% | |
| 266.21 | 266.21 | 259.50 | 260.80 | -1.53% | |
| 271.62 | 271.65 | 263.91 | 264.84 | -3.73% | |
| 279.56 | 279.86 | 273.61 | 275.09 | -3.27% | |
| 284.01 | 288.38 | 277.85 | 284.38 | +1.30% | |
| 278.28 | 282.43 | 276.05 | 280.72 | +0.53% | |
| 282.12 | 286.79 | 278.03 | 279.23 | -2.26% | |
| 274.79 | 290.47 | 273.60 | 285.69 | +3.25% | |
| 280.00 | 284.68 | 276.45 | 276.69 | -1.93% | |
| 275.36 | 296.24 | 274.81 | 282.13 | +15.20% | |
| 239.87 | 247.70 | 238.93 | 244.91 | -0.76% | |
| 244.27 | 247.85 | 242.53 | 246.78 | -0.68% | |
| 247.06 | 249.24 | 242.03 | 248.46 | +0.23% | |
| 250.74 | 250.81 | 246.80 | 247.90 | -1.05% | |
| 250.00 | 253.49 | 246.00 | 250.53 | -0.19% | |
| 243.30 | 252.97 | 242.76 | 251.00 | +3.40% | |
| 243.17 | 247.03 | 241.72 | 242.75 | +1.85% | |
| 241.00 | 244.21 | 238.32 | 238.34 | -2.22% | |
| 251.80 | 253.48 | 243.49 | 243.75 | -3.52% | |
| 241.91 | 253.35 | 239.50 | 252.64 | +4.61% | |
| 232.53 | 241.74 | 230.17 | 241.51 | +2.08% | |
| 233.46 | 238.97 | 231.78 | 236.58 | +0.81% | |
| 228.86 | 236.00 | 228.37 | 234.69 | +1.83% | |
| 224.35 | 231.66 | 223.31 | 230.47 | +5.82% | |
| 209.00 | 217.95 | 208.07 | 217.80 | +2.01% | |
| 212.85 | 214.25 | 210.44 | 213.51 | +0.78% | |
| 205.00 | 212.34 | 204.68 | 211.86 | +2.72% | |
| 209.99 | 211.56 | 205.64 | 206.25 | +1.21% | |
| 200.69 | 206.01 | 199.01 | 203.78 | +1.10% | |
| 201.77 | 203.11 | 196.67 | 201.56 | -3.05% | |
| 201.08 | 209.33 | 200.30 | 207.91 | +3.33% | |
| 198.28 | 203.19 | 197.37 | 201.20 | +3.47% | |
| 190.75 | 197.88 | 189.11 | 194.46 | +4.41% | |
| 182.28 | 187.19 | 182.00 | 186.24 | +3.71% | |
| 187.19 | 187.30 | 179.25 | 179.58 | -2.69% | |
| 189.83 | 189.83 | 182.10 | 184.55 | -2.48% | |
| 195.00 | 197.07 | 188.57 | 189.24 | -4.14% | |
| 193.00 | 199.87 | 191.24 | 197.41 | +1.04% | |
| 197.37 | 200.00 | 194.25 | 195.38 | -1.01% | |
| 195.75 | 200.33 | 194.93 | 197.37 | +1.91% | |
| 196.74 | 199.12 | 192.52 | 193.67 | +0.30% | |
| 190.12 | 196.64 | 188.43 | 193.09 | -1.89% | |
| 191.24 | 198.73 | 191.14 | 196.81 | +3.52% | |
| 193.48 | 194.96 | 189.33 | 190.12 | +0.22% | |
| 183.30 | 190.09 | 182.09 | 189.70 | +0.81% | |
| 189.54 | 192.48 | 187.88 | 188.17 | -2.15% | |
| 196.95 | 199.70 | 191.38 | 192.30 | +0.15% | |
| 191.34 | 193.52 | 187.75 | 192.01 | -0.38% | |
| 184.42 | 192.90 | 184.42 | 192.74 | +4.62% | |
| 182.00 | 189.12 | 181.05 | 184.22 | +3.80% | |
| 174.35 | 177.95 | 172.86 | 177.47 | +0.71% | |
| 174.46 | 178.31 | 172.65 | 176.22 | +2.84% | |
| 160.25 | 171.49 | 160.25 | 171.36 | +8.40% | |
| 160.43 | 162.04 | 157.88 | 158.08 | -2.03% | |
| 161.70 | 165.80 | 160.53 | 161.35 | +1.03% | |
| 157.00 | 160.84 | 155.74 | 159.71 | +4.28% | |
| 153.97 | 156.63 | 151.15 | 153.16 | -0.09% | |
| 153.30 | 154.00 | 150.39 | 153.30 | -1.00% | |
| 160.86 | 163.76 | 153.91 | 154.85 | -5.22% | |
| 162.00 | 163.55 | 159.09 | 163.38 | +0.75% | |
| 162.21 | 166.90 | 161.67 | 162.17 | +1.65% | |
| 162.50 | 163.77 | 156.22 | 159.54 | -1.24% | |
| 162.64 | 167.21 | 161.19 | 161.55 | -1.35% | |
| 166.98 | 170.87 | 163.75 | 163.76 | -2.34% | |
| 165.51 | 172.68 | 165.11 | 167.68 | +0.26% | |
| 171.69 | 172.55 | 166.94 | 167.24 | -3.11% | |
| 181.28 | 181.75 | 171.95 | 172.61 | -3.35% | |
| 182.86 | 185.63 | 174.63 | 178.60 | -0.07% | |
| 181.49 | 182.53 | 174.26 | 178.72 | -2.31% | |
| 184.74 | 185.20 | 179.17 | 182.94 | -3.03% | |
| 182.74 | 191.97 | 179.32 | 188.66 | +8.21% | |
| 165.22 | 177.34 | 165.00 | 174.34 | +6.06% | |
| 160.25 | 165.41 | 157.67 | 164.38 | +3.72% | |
| 155.12 | 164.30 | 155.01 | 158.49 | -0.03% | |
| 159.71 | 160.43 | 155.25 | 158.54 | -1.02% | |
| 159.28 | 162.60 | 158.86 | 160.17 | +1.20% | |
| 162.49 | 163.05 | 158.07 | 158.27 | -4.06% | |
| 160.00 | 165.16 | 156.69 | 164.96 | +1.01% | |
| 165.00 | 169.94 | 162.85 | 163.31 | -0.33% | |
| 158.01 | 165.20 | 157.77 | 163.85 | +3.14% | |
| 158.43 | 160.99 | 156.78 | 158.86 | +1.67% | |
| 155.28 | 158.06 | 152.81 | 156.25 | +0.33% | |
| 157.29 | 158.92 | 153.62 | 155.73 | -2.31% | |
| 159.71 | 162.19 | 158.05 | 159.42 | +0.06% | |
| 164.36 | 166.66 | 158.35 | 159.33 | -4.21% | |
| 165.08 | 167.24 | 162.90 | 166.34 | -1.14% | |
| 169.20 | 173.50 | 167.41 | 168.25 | +0.54% | |
| 169.00 | 171.08 | 167.16 | 167.35 | -2.24% | |
| 170.10 | 173.63 | 167.11 | 171.19 | +0.57% | |
| 170.00 | 173.92 | 168.73 | 170.22 | -0.80% | |
| 174.02 | 175.11 | 170.05 | 171.60 | +10.02% | |
| 156.44 | 157.03 | 153.06 | 155.97 | -1.42% | |
| 158.35 | 159.04 | 155.42 | 158.22 | -0.17% | |
| 161.68 | 164.42 | 157.88 | 158.49 | -1.22% | |
| 160.12 | 163.13 | 159.45 | 160.45 | -0.42% | |
| 156.40 | 161.17 | 155.63 | 161.13 | +3.19% | |
| 159.96 | 161.00 | 152.30 | 156.15 | -4.66% | |
| 168.50 | 169.35 | 162.11 | 163.78 | -2.39% | |
| 168.56 | 172.44 | 166.50 | 167.79 | -0.62% | |
| 167.24 | 171.69 | 167.00 | 168.84 | +0.53% | |
| 171.04 | 173.27 | 166.27 | 167.95 | +0.16% | |
| 171.80 | 174.97 | 165.95 | 167.69 | +0.23% | |
| 162.37 | 168.10 | 160.00 | 167.30 | +5.16% | |
| 162.88 | 163.69 | 156.41 | 159.09 | +0.40% | |
| 151.48 | 158.93 | 151.19 | 158.45 | +4.64% | |
| 153.06 | 154.67 | 148.05 | 151.43 | -3.60% | |
| 165.69 | 168.21 | 156.23 | 157.08 | -5.70% | |
| 176.24 | 177.91 | 166.30 | 166.57 | -3.45% | |
| 173.16 | 173.82 | 169.72 | 172.52 | -1.21% | |
| 174.90 | 176.12 | 172.39 | 174.64 | +0.38% | |
| 172.29 | 178.67 | 169.75 | 173.98 | +0.72% | |
| 176.69 | 177.63 | 172.44 | 172.74 | -1.66% | |
| 175.52 | 178.50 | 173.06 | 175.66 | -0.17% | |
| 175.00 | 178.81 | 173.04 | 175.96 | +1.95% | |
| 178.00 | 178.99 | 171.00 | 172.59 | -3.19% | |
| 178.00 | 183.22 | 178.00 | 178.28 | +0.10% | |
| 181.80 | 183.83 | 175.83 | 178.11 | -0.56% | |
| 182.73 | 183.83 | 176.40 | 179.11 | -3.30% | |
| 186.33 | 187.59 | 183.28 | 185.23 | +0.63% | |
| 184.20 | 184.84 | 180.73 | 184.07 | -0.82% | |
| 183.85 | 189.19 | 183.68 | 185.59 | +0.85% | |
| 183.84 | 186.71 | 183.00 | 184.03 | -1.43% | |
| 185.82 | 191.40 | 185.13 | 186.70 | +0.77% | |
| 179.87 | 186.29 | 179.75 | 185.28 | +3.58% | |
| 182.33 | 183.53 | 177.91 | 178.88 | -1.06% | |
| 189.69 | 192.26 | 180.75 | 180.79 | -3.37% | |
| 190.73 | 192.28 | 185.33 | 187.09 | -1.37% | |
| 195.42 | 196.52 | 184.56 | 189.69 | -3.01% | |
| 194.27 | 197.19 | 189.85 | 195.57 | +0.04% | |
| 194.49 | 197.54 | 190.92 | 195.49 | -0.29% | |
| 201.50 | 205.48 | 190.83 | 196.06 | +4.02% | |
| 186.51 | 188.86 | 183.56 | 188.48 | +1.38% | |
| 178.36 | 186.90 | 176.77 | 185.91 | +2.46% | |
| 180.15 | 185.02 | 178.58 | 181.45 | -0.31% | |
| 179.00 | 183.09 | 177.00 | 182.01 | -0.46% | |
| 176.41 | 184.05 | 176.00 | 182.86 | +3.63% | |
| 175.32 | 177.94 | 172.00 | 176.46 | +0.38% | |
| 174.01 | 178.66 | 172.80 | 175.79 | +2.10% | |
| 177.98 | 179.28 | 171.71 | 172.17 | -4.51% | |
| 182.40 | 186.48 | 180.13 | 180.31 | -1.24% | |
| 181.00 | 182.77 | 178.24 | 182.57 | +0.73% | |
| 176.57 | 181.54 | 174.80 | 181.25 | +2.51% | |
| 178.30 | 181.55 | 172.42 | 176.82 | +1.56% | |
| 173.95 | 177.14 | 173.01 | 174.11 | +1.23% | |
| 179.86 | 179.99 | 168.14 | 171.99 | -2.85% | |
| 186.00 | 186.00 | 175.13 | 177.04 | -5.32% | |
| 186.95 | 190.67 | 185.63 | 186.99 | +1.29% | |
| 183.89 | 185.90 | 180.32 | 184.61 | +0.52% | |
| 183.07 | 185.37 | 177.88 | 183.65 | -0.11% | |
| 190.12 | 193.69 | 182.87 | 183.85 | -3.59% | |
| 188.00 | 193.29 | 184.55 | 190.69 | -0.06% | |
| 200.27 | 201.15 | 186.40 | 190.80 | -6.17% | |
| 202.91 | 204.60 | 200.24 | 203.35 | -0.28% | |
| 210.00 | 211.66 | 203.55 | 203.92 | -2.89% | |
| 213.21 | 214.50 | 206.00 | 209.98 | -3.67% | |
| 218.98 | 220.50 | 216.44 | 217.99 | +0.06% | |
| 224.22 | 225.35 | 215.27 | 217.87 | -2.81% | |
| 222.06 | 225.56 | 221.90 | 224.18 | +0.98% | |
| 224.09 | 227.37 | 221.43 | 222.00 | -1.46% | |
| 222.75 | 226.17 | 221.63 | 225.28 | +2.53% | |
| 217.36 | 220.89 | 216.27 | 219.73 | +1.60% | |
| 219.00 | 224.64 | 215.55 | 216.26 | -2.68% | |
| 222.00 | 226.64 | 218.65 | 222.21 | +1.49% | |
| 221.86 | 222.73 | 217.18 | 218.95 | +0.04% | |
| 228.18 | 229.32 | 216.43 | 218.86 | -4.21% | |
| 231.43 | 232.46 | 227.00 | 228.49 | -2.02% | |
| 239.63 | 240.20 | 231.91 | 233.21 | -2.88% | |
| 243.37 | 245.49 | 240.00 | 240.12 | -0.43% | |
| 241.50 | 245.03 | 238.46 | 241.16 | +0.76% | |
| 240.01 | 241.50 | 236.13 | 239.35 | +0.62% | |
| 227.26 | 238.55 | 226.55 | 237.87 | +7.48% | |
| 219.50 | 223.82 | 217.88 | 221.32 | +0.83% | |
| 223.41 | 224.63 | 218.59 | 219.49 | -1.68% | |
| 224.00 | 225.13 | 223.00 | 223.23 | -0.63% | |
| 224.48 | 225.67 | 223.41 | 224.64 | -0.17% | |
| 224.65 | 226.50 | 223.40 | 225.02 | +0.16% | |
| 223.80 | 226.36 | 223.60 | 224.65 | +0.67% | |
| 223.75 | 224.77 | 222.39 | 223.15 | -0.49% | |
| 222.83 | 224.63 | 221.42 | 224.26 | +0.40% | |
| 224.15 | 225.78 | 222.38 | 223.36 | +0.68% | |
| 218.87 | 225.00 | 218.27 | 221.86 | +1.72% | |
| 217.00 | 219.85 | 216.42 | 218.10 | +1.23% | |
| 219.07 | 221.51 | 215.30 | 215.46 | -1.75% | |
| 219.73 | 221.35 | 216.21 | 219.30 | -0.36% | |
| 223.86 | 224.16 | 218.21 | 220.10 | -1.42% | |
| 216.01 | 226.90 | 215.95 | 223.26 | -2.71% | |
| 228.00 | 231.35 | 227.34 | 229.49 | +0.14% | |
| 232.84 | 233.33 | 227.36 | 229.16 | -1.22% | |
| 237.18 | 238.40 | 230.03 | 232.00 | -2.95% | |
| 239.35 | 240.24 | 232.23 | 239.05 | -1.22% | |
| 242.00 | 244.22 | 239.16 | 242.00 | -0.12% | |
| 241.00 | 246.57 | 238.86 | 242.28 | +0.39% | |
| 239.25 | 241.45 | 238.68 | 241.33 | +0.50% | |
| 241.95 | 243.50 | 238.63 | 240.14 | -0.11% | |
| 237.27 | 242.93 | 236.95 | 240.41 | +0.05% | |
| 242.00 | 244.91 | 239.54 | 240.29 | -0.16% | |
| 239.26 | 244.88 | 238.73 | 240.67 | +0.30% | |
| 236.81 | 241.94 | 235.54 | 239.95 | +1.79% | |
| 244.90 | 247.62 | 234.50 | 235.74 | -3.41% | |
| 249.75 | 251.60 | 237.24 | 244.06 | -9.77% | |
| 275.00 | 277.61 | 269.30 | 270.50 | -0.92% | |
| 273.15 | 274.88 | 270.68 | 273.00 | -0.26% | |
| 275.63 | 279.15 | 273.45 | 273.72 | -1.19% | |
| 289.29 | 292.96 | 276.95 | 277.01 | -5.57% | |
| 287.08 | 295.73 | 286.05 | 293.36 | +0.57% | |
| 292.02 | 296.90 | 289.93 | 291.70 | -1.77% | |
| 298.81 | 302.17 | 296.81 | 296.96 | -0.72% | |
| 295.81 | 300.43 | 294.97 | 299.10 | +1.13% | |
| 292.02 | 297.12 | 290.47 | 295.75 | +0.30% | |
| 286.84 | 295.32 | 285.34 | 294.86 | +1.25% | |
| 293.76 | 294.50 | 286.27 | 291.21 | -1.37% | |
| 293.95 | 296.69 | 292.06 | 295.26 | +0.60% | |
| 291.00 | 294.41 | 290.49 | 293.49 | +0.26% | |
| 291.00 | 292.88 | 286.17 | 292.72 | +0.52% | |
| 286.48 | 291.53 | 285.95 | 291.20 | +2.16% | |
| 286.66 | 289.84 | 285.00 | 285.03 | -0.57% | |
| 293.38 | 293.38 | 283.41 | 286.67 | -1.61% | |
| 295.72 | 297.81 | 291.35 | 291.35 | -1.47% | |
| 295.06 | 296.15 | 293.04 | 295.69 | +0.91% | |
| 292.66 | 296.55 | 291.51 | 293.02 | +0.52% | |
| 287.73 | 291.78 | 286.56 | 291.50 | +0.54% | |
| 291.29 | 291.41 | 287.46 | 289.94 | +0.03% | |
| 285.67 | 292.17 | 284.06 | 289.84 | +1.37% | |
| 285.07 | 288.10 | 281.92 | 285.91 | +0.77% | |
| 291.19 | 292.24 | 278.67 | 283.73 | -3.07% | |
| 288.91 | 297.00 | 287.83 | 292.73 | +1.86% | |
| 288.53 | 291.71 | 286.40 | 287.38 | -0.09% | |
| 283.11 | 290.28 | 281.65 | 287.65 | +0.55% | |
| 288.09 | 289.00 | 285.63 | 286.09 | -0.17% | |
| 299.10 | 299.10 | 286.22 | 286.59 | -3.98% | |
| 302.25 | 303.39 | 296.89 | 298.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VEEV chart for longer ranges.