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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$272.25$272.25632,400——
2020-12-30$276.06$276.06536,700——
2020-12-29$275.55$275.55536,800——
2020-12-28$275.30$275.301,041,500——
2020-12-24$287.58$287.58361,300——
2020-12-23$285.18$285.18912,900——
2020-12-22$286.44$286.441,936,700——
2020-12-21$270.83$270.831,521,700——
2020-12-18$275.71$275.711,463,600——
2020-12-17$279.89$279.891,009,900——
2020-12-16$267.72$267.72480,300——
2020-12-15$269.09$269.09873,900——
2020-12-14$264.78$264.78686,500——
2020-12-11$264.05$264.05690,900——
2020-12-10$265.05$265.05683,000——
2020-12-09$258.87$258.871,508,600——
2020-12-08$269.54$269.54916,600——
2020-12-07$267.72$267.72885,200——
2020-12-04$271.72$271.72830,000——
2020-12-03$273.90$273.90790,400——
2020-12-02$272.40$272.403,825,500——
2020-12-01$284.20$284.202,113,400——
2020-11-30$276.87$276.871,276,900——
2020-11-27$276.45$276.45750,500——
2020-11-25$268.36$268.36677,400——
2020-11-24$265.58$265.581,338,000——
2020-11-23$272.24$272.241,159,300——
2020-11-20$274.25$274.25554,800——
2020-11-19$272.57$272.57956,600——
2020-11-18$265.18$265.181,545,300——
2020-11-17$265.51$265.51553,900——
2020-11-16$264.62$264.621,076,500——
2020-11-13$264.92$264.921,102,200——
2020-11-12$274.07$274.07587,500——
2020-11-11$272.56$272.56630,400——
2020-11-10$264.15$264.151,570,600——
2020-11-09$269.04$269.041,498,800——
2020-11-06$299.59$299.59671,900——
2020-11-05$297.17$297.17905,300——
2020-11-04$284.40$284.40885,000——
2020-11-03$270.94$270.94800,200——
2020-11-02$268.04$268.04984,200——
2020-10-30$270.05$270.051,378,000——
2020-10-29$284.68$284.68543,300——
2020-10-28$287.27$287.27833,500——
2020-10-27$302.35$302.35711,500——
2020-10-26$296.87$296.87522,300——
2020-10-23$296.85$296.85725,600——
2020-10-22$290.75$290.75631,400——
2020-10-21$294.83$294.83680,800——
2020-10-20$303.65$303.65618,500——
2020-10-19$302.19$302.19667,100——
2020-10-16$306.27$306.27726,300——
2020-10-15$308.25$308.25898,400——
2020-10-14$300.61$300.61946,000——
2020-10-13$308.55$308.55748,800——
2020-10-12$307.16$307.161,162,000——
2020-10-09$294.12$294.12513,300——
2020-10-08$290.75$290.75551,400——
2020-10-07$287.41$287.41540,900——
2020-10-06$285.88$285.881,153,000——
2020-10-05$278.45$278.45722,000——
2020-10-02$275.56$275.56794,700——
2020-10-01$277.04$277.04925,700——
2020-09-30$281.19$281.19764,300——
2020-09-29$280.99$280.99573,300——
2020-09-28$281.92$281.921,248,700——
2020-09-25$273.96$273.96518,100——
2020-09-24$269.28$269.28471,500——
2020-09-23$270.57$270.57912,500——
2020-09-22$273.44$273.44480,200——
2020-09-21$271.55$271.55664,000——
2020-09-18$265.90$265.901,315,600——
2020-09-17$263.20$263.201,076,100——
2020-09-16$268.07$268.07688,000——
2020-09-15$273.58$273.58482,100——
2020-09-14$267.63$267.63495,700——
2020-09-11$264.53$264.53528,900——
2020-09-10$267.59$267.59667,800——
2020-09-09$270.93$270.93683,500——
2020-09-08$263.52$263.52748,400——
2020-09-04$269.59$269.591,365,900——
2020-09-03$281.17$281.171,097,900——
2020-09-02$297.07$297.071,275,500——
2020-09-01$294.08$294.081,108,600——
2020-08-31$282.27$282.27993,900——
2020-08-28$274.07$274.071,687,400——
2020-08-27$270.22$270.221,496,200——
2020-08-26$268.67$268.671,010,600——
2020-08-25$260.18$260.18766,800——
2020-08-24$259.64$259.64817,300——
2020-08-21$266.94$266.94662,700——
2020-08-20$270.13$270.13678,400——
2020-08-19$266.87$266.87482,600——
2020-08-18$266.69$266.69550,300——
2020-08-17$261.24$261.24477,600——
2020-08-14$258.34$258.34345,200——
2020-08-13$262.31$262.31634,900——
2020-08-12$257.10$257.10617,300——
2020-08-11$252.78$252.78791,600——
2020-08-10$257.28$257.28834,100——
2020-08-07$261.22$261.22922,600——
2020-08-06$271.23$271.23480,800——
2020-08-05$272.17$272.17616,400——
2020-08-04$268.23$268.23645,600——
2020-08-03$268.06$268.06609,500——
2020-07-31$264.57$264.57580,200——
2020-07-30$261.94$261.94715,800——
2020-07-29$259.53$259.53636,300——
2020-07-28$251.01$251.01454,800——
2020-07-27$253.50$253.50781,100——
2020-07-24$251.95$251.95596,500——
2020-07-23$254.04$254.04639,100——
2020-07-22$258.65$258.65606,300——
2020-07-21$257.00$257.00764,700——
2020-07-20$261.48$261.48833,900——
2020-07-17$250.30$250.30775,500——
2020-07-16$246.26$246.26647,400——
2020-07-15$247.76$247.76646,100——
2020-07-14$244.47$244.471,074,700——
2020-07-13$240.77$240.771,168,600——
2020-07-10$254.16$254.16636,800——
2020-07-09$256.69$256.691,427,700——
2020-07-08$252.40$252.40678,000——
2020-07-07$244.95$244.95722,100——
2020-07-06$245.55$245.551,059,200——
2020-07-02$242.04$242.04990,600——
2020-07-01$242.22$242.22933,500——
2020-06-30$234.42$234.421,058,400——
2020-06-29$230.19$230.191,074,000——
2020-06-26$234.93$234.931,469,000——
2020-06-25$236.82$236.821,242,600——
2020-06-24$234.31$234.311,128,900——
2020-06-23$239.10$239.101,256,900——
2020-06-22$238.92$238.921,555,600——
2020-06-19$226.67$226.672,184,500——
2020-06-18$228.00$228.001,064,400——
2020-06-17$228.98$228.981,296,800——
2020-06-16$223.81$223.811,226,200——
2020-06-15$222.36$222.361,246,000——
2020-06-12$216.68$216.681,264,000——
2020-06-11$213.65$213.651,303,300——
2020-06-10$226.55$226.552,023,100——
2020-06-09$213.55$213.551,113,300——
2020-06-08$218.36$218.361,553,600——
2020-06-05$202.80$202.801,420,600——
2020-06-04$206.20$206.201,498,800——
2020-06-03$215.24$215.241,051,800——
2020-06-02$219.61$219.611,534,500——
2020-06-01$218.96$218.961,325,300——
2020-05-29$218.87$218.872,963,200——
2020-05-28$204.20$204.202,239,900——
2020-05-27$191.99$191.991,425,300——
2020-05-26$195.12$195.121,751,900——
2020-05-22$202.96$202.96982,500——
2020-05-21$197.47$197.47849,300——
2020-05-20$202.17$202.17998,000——
2020-05-19$196.04$196.041,381,000——
2020-05-18$197.17$197.171,200,700——
2020-05-15$200.43$200.43821,200——
2020-05-14$196.03$196.03898,300——
2020-05-13$195.15$195.151,256,700——
2020-05-12$197.37$197.37938,700——
2020-05-11$197.66$197.661,478,800——
2020-05-08$192.34$192.34939,100——
2020-05-07$191.25$191.251,113,100——
2020-05-06$192.96$192.96595,800——
2020-05-05$192.86$192.86810,100——
2020-05-04$189.14$189.14922,000——
2020-05-01$187.77$187.771,056,400——
2020-04-30$190.80$190.801,756,800——
2020-04-29$188.55$188.551,109,800——
2020-04-28$182.74$182.741,639,000——
2020-04-27$185.59$185.591,192,900——
2020-04-24$187.63$187.631,111,300——
2020-04-23$184.70$184.70992,600——
2020-04-22$183.95$183.95981,000——
2020-04-21$176.24$176.241,660,200——
2020-04-20$184.40$184.401,299,800——
2020-04-17$181.12$181.121,418,000——
2020-04-16$174.23$174.231,628,600——
2020-04-15$174.68$174.681,889,800——
2020-04-14$173.59$173.591,952,000——
2020-04-13$162.85$162.85805,400——
2020-04-09$162.11$162.111,292,700——
2020-04-08$160.49$160.491,215,600——
2020-04-07$154.26$154.261,180,800——
2020-04-06$156.81$156.811,093,300——
2020-04-03$150.11$150.111,587,100——
2020-04-02$156.16$156.161,281,900——
2020-04-01$153.51$153.511,589,800——
2020-03-31$156.37$156.371,738,200——
2020-03-30$157.94$157.941,899,000——
2020-03-27$145.55$145.551,660,400——
2020-03-26$147.09$147.091,648,100——
2020-03-25$134.31$134.311,798,200——
2020-03-24$144.93$144.932,551,000——
2020-03-23$132.00$132.002,470,900——
2020-03-20$133.45$133.453,197,100——
2020-03-19$147.64$147.643,448,500——
2020-03-18$140.53$140.532,462,300——
2020-03-17$132.94$132.942,197,300——
2020-03-16$120.93$120.932,243,800——
2020-03-13$138.40$138.402,149,700——
2020-03-12$133.21$133.213,444,900——
2020-03-11$144.38$144.383,029,500——
2020-03-10$146.31$146.312,743,900——
2020-03-09$139.00$139.002,553,100——
2020-03-06$146.25$146.252,767,700——
2020-03-05$146.54$146.542,412,500——
2020-03-04$144.12$144.123,707,900——
2020-03-03$141.50$141.502,260,500——
2020-03-02$144.05$144.051,868,300——
2020-02-28$141.97$141.972,465,800——
2020-02-27$144.43$144.431,921,000——
2020-02-26$147.49$147.491,502,700——
2020-02-25$149.96$149.961,501,400——
2020-02-24$154.02$154.021,233,000——
2020-02-21$159.82$159.821,013,300——
2020-02-20$164.97$164.971,260,700——
2020-02-19$163.89$163.891,565,000——
2020-02-18$162.02$162.021,664,200——
2020-02-14$158.87$158.871,050,300——
2020-02-13$153.95$153.95695,300——
2020-02-12$154.47$154.47760,500——
2020-02-11$154.02$154.02826,600——
2020-02-10$153.43$153.43978,100——
2020-02-07$151.63$151.63755,500——
2020-02-06$151.11$151.11912,400——
2020-02-05$151.50$151.501,210,100——
2020-02-04$154.28$154.281,306,400——
2020-02-03$148.59$148.59737,000——
2020-01-31$146.61$146.611,266,400——
2020-01-30$150.25$150.251,502,800——
2020-01-29$145.42$145.421,129,100——
2020-01-28$145.49$145.49937,100——
2020-01-27$141.78$141.781,354,100——
2020-01-24$145.19$145.191,023,400——
2020-01-23$145.57$145.571,039,000——
2020-01-22$145.69$145.691,270,000——
2020-01-21$146.09$146.091,021,900——
2020-01-17$148.07$148.071,007,600——
2020-01-16$147.32$147.321,114,800——
2020-01-15$144.43$144.431,257,700——
2020-01-14$147.78$147.781,302,900——
2020-01-13$148.66$148.661,554,100——
2020-01-10$145.51$145.511,248,300——
2020-01-09$145.72$145.721,759,600——
2020-01-08$141.70$141.701,926,100——
2020-01-07$139.20$139.202,086,400——
2020-01-06$144.20$144.201,306,300——
2020-01-03$142.51$142.51848,300——
2020-01-02$143.40$143.401,269,700——