NYSE:VEEV | Historical Stock Price | VEEVA SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.31$31.67$57.95$106.03$194.00$354.952013-10-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$140.66$140.661,174,500——
2019-12-30$140.91$140.911,225,700——
2019-12-27$140.65$140.65715,900——
2019-12-26$141.95$141.95502,300——
2019-12-24$141.67$141.67498,900——
2019-12-23$143.09$143.09889,300——
2019-12-20$141.87$141.872,223,400——
2019-12-19$139.77$139.773,049,500——
2019-12-18$144.53$144.53898,700——
2019-12-17$144.63$144.631,438,000——
2019-12-16$147.67$147.671,097,200——
2019-12-13$146.10$146.101,203,200——
2019-12-12$142.65$142.651,111,900——
2019-12-11$142.24$142.241,121,800——
2019-12-10$142.90$142.90888,600——
2019-12-09$143.55$143.551,385,500——
2019-12-06$144.67$144.671,177,100——
2019-12-05$145.11$145.112,013,300——
2019-12-04$144.01$144.011,780,700——
2019-12-03$147.36$147.362,032,600——
2019-12-02$144.34$144.343,099,300——
2019-11-29$149.18$149.181,507,700——
2019-11-27$153.32$153.326,797,500——
2019-11-26$159.23$159.232,704,100——
2019-11-25$156.95$156.951,308,900——
2019-11-22$153.27$153.271,205,100——
2019-11-21$150.66$150.661,105,800——
2019-11-20$154.33$154.331,005,600——
2019-11-19$152.24$152.24705,600——
2019-11-18$151.76$151.761,282,900——
2019-11-15$153.16$153.161,586,900——
2019-11-14$148.69$148.69588,300——
2019-11-13$148.31$148.31931,300——
2019-11-12$146.68$146.681,079,900——
2019-11-11$144.71$144.71728,600——
2019-11-08$143.77$143.77950,400——
2019-11-07$141.00$141.00761,200——
2019-11-06$140.85$140.851,235,200——
2019-11-05$140.68$140.681,596,800——
2019-11-04$145.23$145.231,041,700——
2019-11-01$144.37$144.37835,000——
2019-10-31$141.83$141.831,537,100——
2019-10-30$147.22$147.221,066,700——
2019-10-29$145.72$145.72586,200——
2019-10-28$148.37$148.37783,600——
2019-10-25$146.77$146.77837,900——
2019-10-24$144.85$144.85951,000——
2019-10-23$142.27$142.27988,800——
2019-10-22$141.33$141.331,504,600——
2019-10-21$145.06$145.061,611,700——
2019-10-18$142.90$142.902,495,700——
2019-10-17$148.89$148.891,288,400——
2019-10-16$149.88$149.881,498,200——
2019-10-15$156.47$156.47955,400——
2019-10-14$153.23$153.231,018,000——
2019-10-11$152.04$152.041,098,700——
2019-10-10$150.29$150.291,318,100——
2019-10-09$149.33$149.33694,800——
2019-10-08$146.43$146.431,902,800——
2019-10-07$152.62$152.621,013,500——
2019-10-04$154.00$154.001,821,700——
2019-10-03$148.97$148.972,864,800——
2019-10-02$151.06$151.062,144,000——
2019-10-01$154.99$154.991,817,300——
2019-09-30$152.69$152.691,500,200——
2019-09-27$149.58$149.581,804,400——
2019-09-26$154.63$154.632,288,400——
2019-09-25$155.30$155.302,640,100——
2019-09-24$151.31$151.312,740,800——
2019-09-23$152.69$152.691,719,200——
2019-09-20$149.63$149.632,218,100——
2019-09-19$147.43$147.43909,400——
2019-09-18$146.62$146.621,174,800——
2019-09-17$148.72$148.721,677,700——
2019-09-16$146.15$146.151,952,400——
2019-09-13$139.82$139.822,159,500——
2019-09-12$142.90$142.901,390,000——
2019-09-11$143.01$143.011,334,500——
2019-09-10$145.12$145.123,414,000——
2019-09-09$144.51$144.513,426,500——
2019-09-06$157.33$157.331,130,500——
2019-09-05$159.42$159.42926,600——
2019-09-04$156.51$156.511,427,300——
2019-09-03$157.81$157.811,646,600——
2019-08-30$160.38$160.382,052,700——
2019-08-29$168.62$168.622,208,500——
2019-08-28$164.12$164.124,611,800——
2019-08-27$163.41$163.412,879,400——
2019-08-26$162.67$162.671,259,500——
2019-08-23$158.13$158.131,238,900——
2019-08-22$159.52$159.52785,600——
2019-08-21$161.98$161.98751,600——
2019-08-20$157.67$157.67845,300——
2019-08-19$158.10$158.101,063,100——
2019-08-16$160.34$160.34698,700——
2019-08-15$158.60$158.60839,900——
2019-08-14$156.87$156.87925,700——
2019-08-13$162.34$162.34916,300——
2019-08-12$160.00$160.00631,300——
2019-08-09$162.16$162.16662,400——
2019-08-08$163.30$163.301,261,600——
2019-08-07$159.85$159.85963,600——
2019-08-06$160.42$160.421,199,600——
2019-08-05$155.99$155.991,769,800——
2019-08-02$162.81$162.811,055,000——
2019-08-01$165.24$165.241,169,000——
2019-07-31$165.90$165.901,811,300——
2019-07-30$161.73$161.732,340,000——
2019-07-29$161.75$161.752,626,000——
2019-07-26$170.47$170.47884,500——
2019-07-25$167.72$167.721,201,500——
2019-07-24$166.06$166.062,571,200——
2019-07-23$165.73$165.731,720,100——
2019-07-22$168.78$168.78970,600——
2019-07-19$169.49$169.49800,100——
2019-07-18$173.17$173.17761,500——
2019-07-17$172.75$172.75845,400——
2019-07-16$171.04$171.041,167,600——
2019-07-15$174.33$174.33662,800——
2019-07-12$175.09$175.09885,000——
2019-07-11$175.65$175.65921,100——
2019-07-10$173.82$173.821,194,500——
2019-07-09$171.91$171.911,000,600——
2019-07-08$167.87$167.87730,100——
2019-07-05$170.05$170.05747,000——
2019-07-03$168.68$168.68764,700——
2019-07-02$166.60$166.601,717,700——
2019-07-01$163.47$163.471,095,000——
2019-06-28$162.11$162.112,241,900——
2019-06-27$160.51$160.512,487,200——
2019-06-26$155.52$155.522,374,400——
2019-06-25$157.16$157.163,460,400——
2019-06-24$162.97$162.972,976,900——
2019-06-21$168.93$168.931,832,900——
2019-06-20$171.15$171.151,938,100——
2019-06-19$169.79$169.791,431,500——
2019-06-18$167.22$167.22888,900——
2019-06-17$166.46$166.46915,500——
2019-06-14$164.63$164.63747,800——
2019-06-13$166.33$166.33868,100——
2019-06-12$167.02$167.021,715,100——
2019-06-11$164.44$164.441,221,600——
2019-06-10$162.51$162.512,039,000——
2019-06-07$162.20$162.201,949,700——
2019-06-06$159.00$159.001,993,400——
2019-06-05$158.09$158.091,951,100——
2019-06-04$155.58$155.582,324,200——
2019-06-03$149.21$149.212,287,900——
2019-05-31$154.29$154.292,851,800——
2019-05-30$154.30$154.306,239,900——
2019-05-29$134.49$134.492,363,100——
2019-05-28$139.54$139.541,780,600——
2019-05-24$139.39$139.391,411,800——
2019-05-23$140.94$140.941,127,600——
2019-05-22$144.43$144.43736,500——
2019-05-21$143.11$143.11833,300——
2019-05-20$140.66$140.66911,900——
2019-05-17$141.76$141.761,012,000——
2019-05-16$144.21$144.211,322,700——
2019-05-15$142.60$142.60951,300——
2019-05-14$140.00$140.001,700,900——
2019-05-13$134.92$134.921,421,200——
2019-05-10$144.53$144.53857,200——
2019-05-09$142.08$142.08591,000——
2019-05-08$141.41$141.41503,400——
2019-05-07$139.62$139.62778,000——
2019-05-06$142.94$142.94797,000——
2019-05-03$142.58$142.58717,600——
2019-05-02$140.91$140.91604,900——
2019-05-01$138.39$138.39778,600——
2019-04-30$139.87$139.87753,500——
2019-04-29$141.55$141.551,127,900——
2019-04-26$139.24$139.24870,000——
2019-04-25$137.11$137.11695,100——
2019-04-24$136.65$136.65823,400——
2019-04-23$136.54$136.541,233,600——
2019-04-22$134.06$134.061,052,300——
2019-04-18$127.83$127.831,436,700——
2019-04-17$128.82$128.821,430,900——
2019-04-16$133.30$133.301,229,600——
2019-04-15$132.63$132.631,276,100——
2019-04-12$134.75$134.751,149,300——
2019-04-11$135.49$135.49918,900——
2019-04-10$135.96$135.961,624,600——
2019-04-09$131.88$131.88806,600——
2019-04-08$130.98$130.98881,700——
2019-04-05$130.20$130.20890,200——
2019-04-04$129.07$129.071,370,700——
2019-04-03$130.96$130.961,015,300——
2019-04-02$128.70$128.70676,800——
2019-04-01$126.76$126.76847,200——
2019-03-29$126.86$126.86812,200——
2019-03-28$124.09$124.09688,500——
2019-03-27$123.44$123.44895,300——
2019-03-26$125.57$125.57889,900——
2019-03-25$123.45$123.451,035,900——
2019-03-22$123.12$123.121,423,300——
2019-03-21$128.62$128.621,013,100——
2019-03-20$124.57$124.57840,200——
2019-03-19$124.17$124.171,037,300——
2019-03-18$122.45$122.451,132,100——
2019-03-15$122.36$122.363,262,700——
2019-03-14$122.32$122.321,219,200——
2019-03-13$121.40$121.401,223,700——
2019-03-12$119.04$119.041,348,200——
2019-03-11$118.48$118.481,580,500——
2019-03-08$114.54$114.541,916,900——
2019-03-07$113.78$113.781,238,600——
2019-03-06$113.45$113.451,372,300——
2019-03-05$115.53$115.53980,500——
2019-03-04$115.24$115.242,297,800——
2019-03-01$120.24$120.241,428,600——
2019-02-28$117.91$117.911,709,300——
2019-02-27$116.24$116.243,424,200——
2019-02-26$119.72$119.722,246,000——
2019-02-25$119.78$119.781,603,500——
2019-02-22$118.69$118.691,254,400——
2019-02-21$116.85$116.851,474,900——
2019-02-20$118.00$118.001,727,300——
2019-02-19$120.40$120.401,248,800——
2019-02-15$120.81$120.811,012,200——
2019-02-14$120.60$120.60975,500——
2019-02-13$118.97$118.971,047,400——
2019-02-12$118.67$118.671,117,500——
2019-02-11$115.95$115.95824,300——
2019-02-08$115.21$115.211,331,300——
2019-02-07$112.94$112.941,444,500——
2019-02-06$116.54$116.54982,800——
2019-02-05$115.90$115.901,150,700——
2019-02-04$114.65$114.651,901,300——
2019-02-01$113.27$113.271,887,900——
2019-01-31$109.06$109.061,915,300——
2019-01-30$108.39$108.39698,500——
2019-01-29$104.93$104.93997,100——
2019-01-28$107.25$107.251,124,200——
2019-01-25$109.20$109.201,262,600——
2019-01-24$105.49$105.49902,400——
2019-01-23$103.65$103.65623,400——
2019-01-22$103.11$103.111,511,300——
2019-01-18$106.03$106.031,410,200——
2019-01-17$103.45$103.45990,200——
2019-01-16$101.67$101.671,267,600——
2019-01-15$101.40$101.402,307,400——
2019-01-14$97.26$97.26869,000——
2019-01-11$98.67$98.671,124,700——
2019-01-10$97.97$97.971,049,400——
2019-01-09$96.51$96.511,039,800——
2019-01-08$94.78$94.781,426,000——
2019-01-07$94.09$94.091,253,500——
2019-01-04$90.99$90.992,510,700——
2019-01-03$84.89$84.891,883,800——
2019-01-02$87.49$87.491,381,200——