Comparing Back to the side-by-side chart ↗
Veeva Systems Inc Class A (VEEV) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 60 out of 100 (momentum 94 · quality 75 · valuation 27), as of 2026-11-11.
- Signal: Trending — Above its 50- and 200-day — still in an uptrend. (as of 2026-11-09)
- Trend: Veeva Systems Inc Class A trades 5.7% above its 50-day and 44.7% above its 200-day moving average. (as of 2026-11-09)
- Index seat: Agentic Winners 40
Veeva Systems sells cloud software built for life sciences firms, covering commercial functions, clinical trial management, regulatory submissions, quality and drug safety records in one connected system. Its Vault products hold the underlying data, and it also runs data services that supply reference and patient information to pharmaceutical and biotechnology clients.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VEEV overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 305.60 | 307.65 | 301.98 | 305.55 | -0.28% | 1,053,335 |
| 2026-11-09 | 303.93 | 308.21 | 300.59 | 306.40 | +0.88% | 1,232,500 |
| 2026-11-06 | 296.96 | 305.58 | 294.99 | 303.73 | -2.05% | 1,746,400 |
| 2026-11-05 | 312.89 | 314.23 | 305.17 | 310.10 | -0.17% | 2,149,700 |
| 2026-11-04 | 306.62 | 312.88 | 302.42 | 310.63 | +2.45% | 1,442,900 |
| 2026-11-03 | 303.00 | 306.55 | 299.02 | 303.21 | -1.23% | 1,419,600 |
| 2026-11-02 | 316.20 | 316.20 | 306.92 | 307.00 | -1.90% | 1,395,900 |
| 2026-10-30 | 312.06 | 314.50 | 309.42 | 312.96 | +0.84% | 1,374,800 |
| 2026-10-29 | 312.11 | 315.24 | 306.50 | 310.34 | -2.35% | 1,791,200 |
| 2026-10-28 | 310.00 | 319.00 | 308.50 | 317.82 | +1.39% | 1,396,900 |
| 2026-10-27 | 315.50 | 318.51 | 310.50 | 313.46 | -1.48% | 1,356,500 |
| 2026-10-26 | 323.04 | 325.87 | 316.91 | 318.18 | -1.50% | 1,122,200 |
| 2026-10-23 | 320.67 | 324.76 | 319.00 | 323.04 | +0.15% | 1,371,200 |
| 2026-10-22 | 323.99 | 325.99 | 318.03 | 322.55 | +0.62% | 1,435,300 |
| 2026-10-21 | 317.01 | 322.99 | 316.08 | 320.55 | +0.59% | 1,431,100 |
| 2026-10-20 | 318.00 | 322.00 | 310.38 | 318.67 | +0.59% | 1,809,700 |
| 2026-10-19 | 310.33 | 318.28 | 310.33 | 316.80 | +2.08% | 1,381,400 |
| 2026-10-16 | 319.95 | 319.95 | 306.58 | 310.36 | -0.85% | 1,730,100 |
| 2026-10-15 | 295.67 | 315.02 | 295.67 | 313.03 | +5.27% | 2,865,200 |
| 2026-10-14 | 300.14 | 301.50 | 293.66 | 297.35 | -1.42% | 1,239,800 |
| 2026-10-13 | 300.00 | 309.32 | 299.90 | 301.63 | +1.95% | 2,252,900 |
| 2026-10-12 | 296.53 | 300.63 | 293.67 | 295.85 | -0.09% | 1,137,700 |
| 2026-10-09 | 285.71 | 297.45 | 284.00 | 296.13 | +3.96% | 1,848,400 |
| 2026-10-08 | 282.13 | 285.25 | 279.02 | 284.84 | +0.83% | 921,700 |
| 2026-10-07 | 284.23 | 286.98 | 279.80 | 282.50 | -0.35% | 1,118,500 |
| 2026-10-06 | 285.34 | 289.87 | 282.26 | 283.50 | +0.02% | 1,174,700 |
| 2026-10-05 | 275.00 | 283.47 | 274.00 | 283.45 | +3.70% | 1,324,400 |
| 2026-10-02 | 283.10 | 284.59 | 272.84 | 273.33 | -3.05% | 1,081,200 |
| 2026-10-01 | 291.40 | 291.40 | 281.79 | 281.93 | -1.23% | 961,600 |
| 2026-09-30 | 277.85 | 288.41 | 275.70 | 285.45 | +2.47% | 1,748,100 |
| 2026-09-29 | 278.50 | 282.24 | 273.92 | 278.57 | -0.50% | 1,104,981 |
| 2026-09-28 | 275.08 | 282.04 | 272.54 | 279.96 | -0.26% | 1,377,020 |
| 2026-09-25 | 276.84 | 282.81 | 275.91 | 280.68 | +2.12% | 1,735,900 |
| 2026-09-24 | 270.91 | 276.24 | 270.68 | 274.84 | +1.51% | 1,379,900 |
| 2026-09-23 | 263.25 | 272.18 | 263.00 | 270.75 | +3.77% | 1,426,700 |
| 2026-09-22 | 265.80 | 265.80 | 259.34 | 260.91 | -0.15% | 1,818,800 |
| 2026-09-21 | 260.00 | 264.42 | 257.87 | 261.31 | +0.42% | 1,199,100 |
| 2026-09-18 | 263.40 | 263.75 | 259.09 | 260.21 | -1.34% | 6,001,900 |
| 2026-09-17 | 263.44 | 266.71 | 260.45 | 263.75 | -0.43% | 1,120,600 |
| 2026-09-16 | 265.27 | 267.96 | 262.44 | 264.90 | -0.65% | 1,113,600 |
| 2026-09-15 | 260.80 | 272.39 | 258.01 | 266.62 | +0.36% | 1,350,400 |
| 2026-09-14 | 264.93 | 267.42 | 260.56 | 265.67 | +1.25% | 1,361,800 |
| 2026-09-11 | 261.81 | 263.69 | 259.54 | 262.40 | +0.54% | 863,700 |
| 2026-09-10 | 260.99 | 264.58 | 258.19 | 260.98 | +0.07% | 853,300 |
| 2026-09-09 | 266.21 | 266.21 | 259.50 | 260.80 | -1.53% | 1,076,800 |
| 2026-09-08 | 271.62 | 271.65 | 263.91 | 264.84 | -3.73% | 1,467,800 |
| 2026-09-04 | 279.56 | 279.86 | 273.61 | 275.09 | -3.27% | 1,152,100 |
| 2026-09-03 | 284.01 | 288.38 | 277.85 | 284.38 | +1.30% | 1,505,300 |
| 2026-09-02 | 278.28 | 282.43 | 276.05 | 280.72 | +0.53% | 1,491,123 |
| 2026-09-01 | 282.12 | 286.79 | 278.03 | 279.23 | -2.26% | 1,219,611 |
| 2026-08-31 | 274.79 | 290.47 | 273.60 | 285.69 | +3.25% | 2,846,186 |
| 2026-08-28 | 280.00 | 284.68 | 276.45 | 276.69 | -1.93% | 3,641,600 |
| 2026-08-27 | 275.36 | 296.24 | 274.81 | 282.13 | +15.20% | 6,408,800 |
| 2026-08-26 | 239.87 | 247.70 | 238.93 | 244.91 | -0.76% | 1,452,600 |
| 2026-08-25 | 244.27 | 247.85 | 242.53 | 246.78 | -0.68% | 1,620,396 |
| 2026-08-24 | 247.06 | 249.24 | 242.03 | 248.46 | +0.23% | 1,570,208 |
| 2026-08-21 | 250.74 | 250.81 | 246.80 | 247.90 | -1.05% | 1,091,600 |
| 2026-08-20 | 250.00 | 253.49 | 246.00 | 250.53 | -0.19% | 1,305,700 |
| 2026-08-19 | 243.30 | 252.97 | 242.76 | 251.00 | +3.40% | 1,800,300 |
| 2026-08-18 | 243.17 | 247.03 | 241.72 | 242.75 | +1.85% | 1,522,600 |
| 2026-08-17 | 241.00 | 244.21 | 238.32 | 238.34 | -2.22% | 1,008,100 |
| 2026-08-14 | 251.80 | 253.48 | 243.49 | 243.75 | -3.52% | 1,426,100 |
| 2026-08-13 | 241.91 | 253.35 | 239.50 | 252.64 | +4.61% | 2,590,600 |
| 2026-08-12 | 232.53 | 241.74 | 230.17 | 241.51 | +2.08% | 1,782,400 |
| 2026-08-11 | 233.46 | 238.97 | 231.78 | 236.58 | +0.81% | 1,645,700 |
| 2026-08-10 | 228.86 | 236.00 | 228.37 | 234.69 | +1.83% | 1,786,600 |
| 2026-08-07 | 224.35 | 231.66 | 223.31 | 230.47 | +5.82% | 2,565,500 |
| 2026-08-06 | 209.00 | 217.95 | 208.07 | 217.80 | +2.01% | 2,200,600 |
| 2026-08-05 | 212.85 | 214.25 | 210.44 | 213.51 | +0.78% | 1,548,500 |
| 2026-08-04 | 205.00 | 212.34 | 204.68 | 211.86 | +2.72% | 1,476,100 |
| 2026-08-03 | 209.99 | 211.56 | 205.64 | 206.25 | +1.21% | 2,608,900 |
| 2026-07-31 | 200.69 | 206.01 | 199.01 | 203.78 | +1.10% | 1,888,800 |
| 2026-07-30 | 201.77 | 203.11 | 196.67 | 201.56 | -3.05% | 1,441,600 |
| 2026-07-29 | 201.08 | 209.33 | 200.30 | 207.91 | +3.33% | 2,073,700 |
| 2026-07-28 | 198.28 | 203.19 | 197.37 | 201.20 | +3.47% | 1,691,400 |
| 2026-07-27 | 190.75 | 197.88 | 189.11 | 194.46 | +4.41% | 1,708,800 |
| 2026-07-24 | 182.28 | 187.19 | 182.00 | 186.24 | +3.71% | 1,056,800 |
| 2026-07-23 | 187.19 | 187.30 | 179.25 | 179.58 | -2.69% | 1,037,500 |
| 2026-07-22 | 189.83 | 189.83 | 182.10 | 184.55 | -2.48% | 1,225,000 |
| 2026-07-21 | 195.00 | 197.07 | 188.57 | 189.24 | -4.14% | 1,189,200 |
| 2026-07-20 | 193.00 | 199.87 | 191.24 | 197.41 | +1.04% | 1,245,400 |
| 2026-07-17 | 197.37 | 200.00 | 194.25 | 195.38 | -1.01% | 1,252,100 |
| 2026-07-16 | 195.75 | 200.33 | 194.93 | 197.37 | +1.91% | 1,565,700 |
| 2026-07-15 | 196.74 | 199.12 | 192.52 | 193.67 | +0.30% | 1,391,100 |
| 2026-07-14 | 190.12 | 196.64 | 188.43 | 193.09 | -1.89% | 1,691,800 |
| 2026-07-13 | 191.24 | 198.73 | 191.14 | 196.81 | +3.52% | 1,857,400 |
| 2026-07-10 | 193.48 | 194.96 | 189.33 | 190.12 | +0.22% | 1,266,900 |
| 2026-07-09 | 183.30 | 190.09 | 182.09 | 189.70 | +0.81% | 1,284,600 |
| 2026-07-08 | 189.54 | 192.48 | 187.88 | 188.17 | -2.15% | 1,677,800 |
| 2026-07-07 | 196.95 | 199.70 | 191.38 | 192.30 | +0.15% | 2,392,000 |
| 2026-07-06 | 191.34 | 193.52 | 187.75 | 192.01 | -0.38% | 2,278,200 |
| 2026-07-02 | 184.42 | 192.90 | 184.42 | 192.74 | +4.62% | 2,574,100 |
| 2026-07-01 | 182.00 | 189.12 | 181.05 | 184.22 | +3.80% | 3,150,400 |
| 2026-06-30 | 174.35 | 177.95 | 172.86 | 177.47 | +0.71% | 2,638,500 |
| 2026-06-29 | 174.46 | 178.31 | 172.65 | 176.22 | +2.84% | 3,299,400 |
| 2026-06-26 | 160.25 | 171.49 | 160.25 | 171.36 | +8.40% | 5,660,100 |
| 2026-06-25 | 160.43 | 162.04 | 157.88 | 158.08 | -2.03% | 1,690,600 |
| 2026-06-24 | 161.70 | 165.80 | 160.53 | 161.35 | +1.03% | 2,517,100 |
| 2026-06-23 | 157.00 | 160.84 | 155.74 | 159.71 | +4.28% | 3,066,400 |
| 2026-06-22 | 153.97 | 156.63 | 151.15 | 153.16 | -0.09% | 2,449,300 |
| 2026-06-18 | 153.30 | 154.00 | 150.39 | 153.30 | -1.00% | 5,108,000 |
| 2026-06-17 | 160.86 | 163.76 | 153.91 | 154.85 | -5.22% | 2,247,500 |
| 2026-06-16 | 162.00 | 163.55 | 159.09 | 163.38 | +0.75% | 2,001,900 |
| 2026-06-15 | 162.21 | 166.90 | 161.67 | 162.17 | +1.65% | 2,285,500 |
| 2026-06-12 | 162.50 | 163.77 | 156.22 | 159.54 | -1.24% | 1,909,100 |
| 2026-06-11 | 162.64 | 167.21 | 161.19 | 161.55 | -1.35% | 1,792,900 |
| 2026-06-10 | 166.98 | 170.87 | 163.75 | 163.76 | -2.34% | 2,080,200 |
| 2026-06-09 | 165.51 | 172.68 | 165.11 | 167.68 | +0.26% | 2,313,300 |
| 2026-06-08 | 171.69 | 172.55 | 166.94 | 167.24 | -3.11% | 2,025,500 |
| 2026-06-05 | 181.28 | 181.75 | 171.95 | 172.61 | -3.35% | 2,500,800 |
| 2026-06-04 | 182.86 | 185.63 | 174.63 | 178.60 | -0.07% | 3,620,400 |
| 2026-06-03 | 181.49 | 182.53 | 174.26 | 178.72 | -2.31% | 4,464,300 |
| 2026-06-02 | 184.74 | 185.20 | 179.17 | 182.94 | -3.03% | 3,792,500 |
| 2026-06-01 | 182.74 | 191.97 | 179.32 | 188.66 | +8.21% | 5,645,900 |
| 2026-05-29 | 165.22 | 177.34 | 165.00 | 174.34 | +6.06% | 5,105,100 |
| 2026-05-28 | 160.25 | 165.41 | 157.67 | 164.38 | +3.72% | 1,921,400 |
| 2026-05-27 | 155.12 | 164.30 | 155.01 | 158.49 | -0.03% | 2,233,000 |
| 2026-05-26 | 159.71 | 160.43 | 155.25 | 158.54 | -1.02% | 2,255,200 |
| 2026-05-22 | 159.28 | 162.60 | 158.86 | 160.17 | +1.20% | 2,018,400 |
| 2026-05-21 | 162.49 | 163.05 | 158.07 | 158.27 | -4.06% | 2,132,900 |
| 2026-05-20 | 160.00 | 165.16 | 156.69 | 164.96 | +1.01% | 1,815,100 |
| 2026-05-19 | 165.00 | 169.94 | 162.85 | 163.31 | -0.33% | 2,474,800 |
| 2026-05-18 | 158.01 | 165.20 | 157.77 | 163.85 | +3.14% | 2,451,000 |
| 2026-05-15 | 158.43 | 160.99 | 156.78 | 158.86 | +1.67% | 2,095,500 |
| 2026-05-14 | 155.28 | 158.06 | 152.81 | 156.25 | +0.33% | 1,681,800 |
| 2026-05-13 | 157.29 | 158.92 | 153.62 | 155.73 | -2.31% | 2,154,500 |
| 2026-05-12 | 159.71 | 162.19 | 158.05 | 159.42 | +0.06% | 1,873,000 |
| 2026-05-11 | 164.36 | 166.66 | 158.35 | 159.33 | -4.21% | 2,382,100 |
| 2026-05-08 | 165.08 | 167.24 | 162.90 | 166.34 | -1.14% | 2,781,700 |
| 2026-05-07 | 169.20 | 173.50 | 167.41 | 168.25 | +0.54% | 4,101,700 |
| 2026-05-06 | 169.00 | 171.08 | 167.16 | 167.35 | -2.24% | 35,354,600 |
| 2026-05-05 | 170.10 | 173.63 | 167.11 | 171.19 | +0.57% | 4,404,800 |
| 2026-05-04 | 170.00 | 173.92 | 168.73 | 170.22 | -0.80% | 4,396,400 |
| 2026-05-01 | 174.02 | 175.11 | 170.05 | 171.60 | +10.02% | 7,680,800 |
| 2026-04-30 | 156.44 | 157.03 | 153.06 | 155.97 | -1.42% | 1,906,500 |
| 2026-04-29 | 158.35 | 159.04 | 155.42 | 158.22 | -0.17% | 1,579,800 |
| 2026-04-28 | 161.68 | 164.42 | 157.88 | 158.49 | -1.22% | 1,831,900 |
| 2026-04-27 | 160.12 | 163.13 | 159.45 | 160.45 | -0.42% | 1,505,300 |
| 2026-04-24 | 156.40 | 161.17 | 155.63 | 161.13 | +3.19% | 1,625,200 |
| 2026-04-23 | 159.96 | 161.00 | 152.30 | 156.15 | -4.66% | 2,923,500 |
| 2026-04-22 | 168.50 | 169.35 | 162.11 | 163.78 | -2.39% | 2,121,700 |
| 2026-04-21 | 168.56 | 172.44 | 166.50 | 167.79 | -0.62% | 1,792,700 |
| 2026-04-20 | 167.24 | 171.69 | 167.00 | 168.84 | +0.53% | 1,606,800 |
| 2026-04-17 | 171.04 | 173.27 | 166.27 | 167.95 | +0.16% | 2,173,400 |
| 2026-04-16 | 171.80 | 174.97 | 165.95 | 167.69 | +0.23% | 2,298,200 |
| 2026-04-15 | 162.37 | 168.10 | 160.00 | 167.30 | +5.16% | 2,709,400 |
| 2026-04-14 | 162.88 | 163.69 | 156.41 | 159.09 | +0.40% | 2,267,800 |
| 2026-04-13 | 151.48 | 158.93 | 151.19 | 158.45 | +4.64% | 2,713,400 |
| 2026-04-10 | 153.06 | 154.67 | 148.05 | 151.43 | -3.60% | 3,959,300 |
| 2026-04-09 | 165.69 | 168.21 | 156.23 | 157.08 | -5.70% | 4,308,600 |
| 2026-04-08 | 176.24 | 177.91 | 166.30 | 166.57 | -3.45% | 1,824,200 |
| 2026-04-07 | 173.16 | 173.82 | 169.72 | 172.52 | -1.21% | 1,446,400 |
| 2026-04-06 | 174.90 | 176.12 | 172.39 | 174.64 | +0.38% | 1,446,100 |
| 2026-04-02 | 172.29 | 178.67 | 169.75 | 173.98 | +0.72% | 1,248,400 |
| 2026-04-01 | 176.69 | 177.63 | 172.44 | 172.74 | -1.66% | 1,451,500 |
| 2026-03-31 | 175.52 | 178.50 | 173.06 | 175.66 | -0.17% | 1,845,900 |
| 2026-03-30 | 175.00 | 178.81 | 173.04 | 175.96 | +1.95% | 1,564,600 |
| 2026-03-27 | 178.00 | 178.99 | 171.00 | 172.59 | -3.19% | 1,495,691 |
| 2026-03-26 | 178.00 | 183.22 | 178.00 | 178.28 | +0.10% | 1,775,941 |
| 2026-03-25 | 181.80 | 183.82 | 175.83 | 178.11 | -0.56% | 1,320,044 |
| 2026-03-24 | 182.73 | 183.82 | 176.40 | 179.11 | -3.30% | 2,794,378 |
| 2026-03-23 | 186.33 | 187.59 | 183.28 | 185.23 | +0.63% | 1,567,445 |
| 2026-03-20 | 184.20 | 184.84 | 180.73 | 184.07 | -0.82% | 4,180,436 |
| 2026-03-19 | 183.85 | 189.19 | 183.68 | 185.59 | +0.85% | 1,440,421 |
| 2026-03-18 | 183.84 | 186.71 | 183.00 | 184.03 | -1.43% | 1,374,832 |
| 2026-03-17 | 185.82 | 191.40 | 185.13 | 186.70 | +0.77% | 1,522,076 |
| 2026-03-16 | 179.87 | 186.29 | 179.75 | 185.28 | +3.58% | 2,360,152 |
| 2026-03-13 | 182.33 | 183.53 | 177.91 | 178.88 | -1.06% | 1,693,806 |
| 2026-03-12 | 189.69 | 192.25 | 180.75 | 180.79 | -3.37% | 1,592,443 |
| 2026-03-11 | 190.73 | 192.28 | 185.33 | 187.09 | -1.37% | 1,441,327 |
| 2026-03-10 | 195.42 | 196.52 | 184.56 | 189.69 | -3.01% | 2,098,421 |
| 2026-03-09 | 194.27 | 197.19 | 189.85 | 195.57 | +0.04% | 2,240,617 |
| 2026-03-06 | 194.49 | 197.54 | 190.92 | 195.49 | -0.29% | 2,181,450 |
| 2026-03-05 | 201.50 | 205.48 | 190.83 | 196.06 | +4.02% | 5,079,318 |
| 2026-03-04 | 186.51 | 188.86 | 183.56 | 188.48 | +1.38% | 3,459,999 |
| 2026-03-03 | 178.36 | 186.90 | 176.77 | 185.91 | +2.46% | 2,238,992 |
| 2026-03-02 | 180.15 | 185.02 | 178.58 | 181.45 | -0.31% | 2,367,151 |
| 2026-02-27 | 179.00 | 183.09 | 177.00 | 182.01 | -0.46% | 2,562,198 |
| 2026-02-26 | 176.41 | 184.05 | 176.00 | 182.86 | +3.63% | 2,043,633 |
| 2026-02-25 | 175.32 | 177.94 | 172.00 | 176.46 | +0.38% | 1,781,527 |
| 2026-02-24 | 174.01 | 178.66 | 172.80 | 175.79 | +2.10% | 2,109,306 |
| 2026-02-23 | 177.98 | 179.28 | 171.71 | 172.17 | -4.51% | 2,484,115 |
| 2026-02-20 | 182.40 | 186.48 | 180.13 | 180.31 | -1.24% | 1,671,946 |
| 2026-02-19 | 181.00 | 182.76 | 178.24 | 182.57 | +0.73% | 2,204,603 |
| 2026-02-18 | 176.57 | 181.54 | 174.79 | 181.25 | +2.51% | 1,748,862 |
| 2026-02-17 | 178.30 | 181.55 | 172.41 | 176.82 | +1.56% | 2,121,823 |
| 2026-02-13 | 173.95 | 177.14 | 173.01 | 174.11 | +1.23% | 2,253,659 |
| 2026-02-12 | 179.86 | 179.99 | 168.13 | 171.99 | -2.85% | 3,193,481 |
| 2026-02-11 | 186.00 | 186.00 | 175.13 | 177.04 | -5.32% | 4,285,748 |
| 2026-02-10 | 186.95 | 190.67 | 185.63 | 186.99 | +1.29% | 1,976,928 |
| 2026-02-09 | 183.89 | 185.90 | 180.32 | 184.61 | +0.52% | 2,179,200 |
| 2026-02-06 | 183.07 | 185.37 | 177.88 | 183.65 | -0.11% | 2,846,202 |
| 2026-02-05 | 190.12 | 193.69 | 182.87 | 183.85 | -3.59% | 2,575,240 |
| 2026-02-04 | 188.00 | 193.29 | 184.54 | 190.69 | -0.06% | 3,919,230 |
| 2026-02-03 | 200.27 | 201.15 | 186.40 | 190.80 | -6.17% | 4,606,342 |
| 2026-02-02 | 202.91 | 204.60 | 200.24 | 203.35 | -0.28% | 1,915,572 |
| 2026-01-30 | 210.00 | 211.66 | 203.54 | 203.92 | -2.89% | 3,096,587 |
| 2026-01-29 | 213.21 | 214.50 | 206.00 | 209.98 | -3.67% | 1,841,973 |
| 2026-01-28 | 218.98 | 220.50 | 216.44 | 217.99 | +0.06% | 1,857,314 |
| 2026-01-27 | 224.22 | 225.35 | 215.27 | 217.87 | -2.81% | 1,514,149 |
| 2026-01-26 | 222.06 | 225.56 | 221.90 | 224.18 | +0.98% | 1,163,999 |
| 2026-01-23 | 224.09 | 227.37 | 221.43 | 222.00 | -1.46% | 1,175,861 |
| 2026-01-22 | 222.75 | 226.16 | 221.63 | 225.28 | +2.53% | 1,475,531 |
| 2026-01-21 | 217.36 | 220.88 | 216.27 | 219.73 | +1.60% | 2,032,211 |
| 2026-01-20 | 219.00 | 224.64 | 215.55 | 216.26 | -2.68% | 1,683,506 |
| 2026-01-16 | 222.00 | 226.64 | 218.65 | 222.21 | +1.49% | 2,625,745 |
| 2026-01-15 | 221.86 | 222.72 | 217.18 | 218.95 | +0.04% | 2,678,043 |
| 2026-01-14 | 228.18 | 229.32 | 216.43 | 218.86 | -4.21% | 2,177,559 |
| 2026-01-13 | 231.43 | 232.46 | 227.00 | 228.49 | -2.02% | 1,448,275 |
| 2026-01-12 | 239.63 | 240.20 | 231.91 | 233.21 | -2.88% | 1,516,405 |
| 2026-01-09 | 243.37 | 245.49 | 240.00 | 240.12 | -0.43% | 1,589,772 |
| 2026-01-08 | 241.50 | 245.03 | 238.46 | 241.16 | +0.76% | 1,931,657 |
| 2026-01-07 | 240.01 | 241.50 | 236.13 | 239.35 | +0.62% | 1,426,222 |
| 2026-01-06 | 227.26 | 238.55 | 226.55 | 237.87 | +7.48% | 3,033,456 |
| 2026-01-05 | 219.50 | 223.81 | 217.88 | 221.32 | +0.83% | 1,575,655 |
| 2026-01-02 | 223.41 | 224.63 | 218.59 | 219.49 | -1.68% | 1,077,485 |
| 2025-12-31 | 224.00 | 225.13 | 223.00 | 223.23 | -0.63% | 697,294 |
| 2025-12-30 | 224.48 | 225.67 | 223.41 | 224.64 | -0.17% | 727,584 |
| 2025-12-29 | 224.65 | 226.50 | 223.40 | 225.02 | +0.16% | 832,366 |
| 2025-12-26 | 223.80 | 226.36 | 223.60 | 224.65 | +0.67% | 757,363 |
| 2025-12-24 | 223.75 | 224.77 | 222.39 | 223.15 | -0.49% | 381,900 |
| 2025-12-23 | 222.83 | 224.63 | 221.42 | 224.26 | +0.40% | 1,000,833 |
| 2025-12-22 | 224.15 | 225.78 | 222.38 | 223.36 | +0.68% | 1,267,099 |
| 2025-12-19 | 218.87 | 225.00 | 218.27 | 221.86 | +1.72% | 2,191,884 |
| 2025-12-18 | 217.00 | 219.85 | 216.42 | 218.10 | +1.23% | 3,139,194 |
| 2025-12-17 | 219.07 | 221.51 | 215.30 | 215.46 | -1.75% | 1,757,921 |
| 2025-12-16 | 219.73 | 221.35 | 216.21 | 219.30 | -0.36% | 2,087,162 |
| 2025-12-15 | 223.86 | 224.16 | 218.21 | 220.10 | -1.42% | 2,170,477 |
| 2025-12-12 | 216.01 | 226.90 | 215.95 | 223.26 | -2.71% | 2,405,273 |
| 2025-12-11 | 228.00 | 231.35 | 227.34 | 229.49 | +0.14% | 2,011,951 |
| 2025-12-10 | 232.84 | 233.33 | 227.35 | 229.16 | -1.22% | 2,246,826 |
| 2025-12-09 | 237.18 | 238.40 | 230.03 | 232.00 | -2.95% | 2,078,110 |
| 2025-12-08 | 239.35 | 240.24 | 232.23 | 239.05 | -1.22% | 1,690,101 |
| 2025-12-05 | 242.00 | 244.22 | 239.16 | 242.00 | -0.12% | 1,389,348 |
| 2025-12-04 | 241.00 | 246.57 | 238.86 | 242.28 | +0.39% | 1,768,004 |
| 2025-12-03 | 239.25 | 241.45 | 238.68 | 241.33 | +0.50% | 913,495 |
| 2025-12-02 | 241.95 | 243.50 | 238.63 | 240.14 | -0.11% | 1,075,195 |
| 2025-12-01 | 237.27 | 242.93 | 236.95 | 240.41 | +0.05% | 1,621,800 |
| 2025-11-28 | 242.00 | 244.91 | 239.54 | 240.29 | -0.16% | 738,895 |
| 2025-11-26 | 239.26 | 244.88 | 238.73 | 240.67 | +0.30% | 1,876,610 |
| 2025-11-25 | 236.81 | 241.94 | 235.54 | 239.95 | +1.79% | 1,703,409 |
| 2025-11-24 | 244.90 | 247.62 | 234.50 | 235.74 | -3.41% | 3,401,953 |
| 2025-11-21 | 249.75 | 251.60 | 237.24 | 244.06 | -9.77% | 4,903,175 |
| 2025-11-20 | 275.00 | 277.61 | 269.30 | 270.50 | -0.92% | 1,779,621 |
| 2025-11-19 | 273.15 | 274.88 | 270.68 | 273.00 | -0.26% | 1,234,697 |
| 2025-11-18 | 275.63 | 279.15 | 273.45 | 273.72 | -1.19% | 1,916,999 |
| 2025-11-17 | 289.29 | 292.96 | 276.95 | 277.01 | -5.57% | 2,724,368 |
| 2025-11-14 | 287.08 | 295.73 | 286.05 | 293.36 | +0.57% | 1,080,951 |
| 2025-11-13 | 292.02 | 296.90 | 289.93 | 291.70 | -1.77% | 821,707 |
| 2025-11-12 | 298.81 | 302.17 | 296.81 | 296.96 | -0.72% | 930,348 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.89%). Worst month: Dec (-5.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Veeva Systems Inc Class A's (VEEV) latest close?
305.55 on 2026-11-10, from the Closelook data lake's daily price record.
What is VEEV's 52-week high and low?
325.99 high and 148.05 low over the trailing 52 weeks, as of 2026-11-10.
What is Veeva Systems Inc Class A's strongest and weakest month historically?
Historically, VEEV's strongest calendar month has been Aug (average +12.89%) and its weakest Dec (average -5.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is Veeva Systems Inc Class A's Closelooknet score?
60 out of 100 (momentum 94 · quality 75 · valuation 27), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on VEEV?
Trending: Above its 50- and 200-day — still in an uptrend. As of 2026-11-09. A research diary reading, not advice.
Is VEEV above its 50-day and 200-day moving averages?
Veeva Systems Inc Class A trades 5.7% above its 50-day and 44.7% above its 200-day moving average (1.8% below its 20-day). As of 2026-11-09.