$153.30
-1.55 (-1.00%)
At Close: Jun 18, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $150.39 | $191.97 | Thursday, 18th Jun 2026 VEEV stock ended at $153.30. This is 1.00% less than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 2.40% from a day low at $150.39 to a day high of $154.00. |
| 90 days | $148.05 | $191.97 | |
| 52 weeks | $148.05 | $310.50 |
Historical Veeva Systems Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | $153.30 | $154.00 | $150.39 | $153.30 | 4 085 145 |
| Jun 17, 2026 | $160.86 | $163.76 | $153.91 | $154.85 | 1 705 272 |
| Jun 16, 2026 | $162.00 | $163.55 | $159.09 | $163.38 | 1 560 551 |
| Jun 15, 2026 | $162.21 | $166.90 | $161.67 | $162.17 | 1 853 778 |
| Jun 12, 2026 | $163.36 | $163.76 | $156.22 | $159.54 | 1 902 307 |
| Jun 11, 2026 | $162.64 | $167.21 | $161.19 | $161.55 | 1 391 735 |
| Jun 10, 2026 | $165.66 | $170.87 | $163.76 | $163.77 | 1 722 148 |
| Jun 09, 2026 | $165.51 | $172.68 | $165.11 | $167.68 | 2 265 581 |
| Jun 08, 2026 | $171.80 | $172.55 | $166.96 | $167.24 | 2 019 001 |
| Jun 05, 2026 | $181.28 | $181.75 | $171.95 | $172.61 | 2 498 136 |
| Jun 04, 2026 | $182.86 | $185.63 | $174.63 | $178.60 | 3 620 413 |
| Jun 03, 2026 | $181.49 | $182.53 | $174.26 | $178.72 | 4 464 300 |
| Jun 02, 2026 | $184.74 | $185.20 | $179.17 | $182.94 | 3 792 500 |
| Jun 01, 2026 | $182.74 | $191.97 | $179.32 | $188.66 | 5 645 948 |
| May 29, 2026 | $165.22 | $177.34 | $165.00 | $174.32 | 3 409 723 |
| May 28, 2026 | $160.57 | $165.41 | $157.67 | $164.39 | 1 505 420 |
| May 27, 2026 | $155.12 | $164.30 | $155.01 | $158.55 | 1 766 289 |
| May 26, 2026 | $159.71 | $160.43 | $155.25 | $158.54 | 1 906 047 |
| May 22, 2026 | $159.28 | $162.60 | $158.86 | $160.17 | 1 764 230 |
| May 21, 2026 | $162.49 | $163.05 | $158.07 | $158.27 | 2 128 580 |
| May 20, 2026 | $160.00 | $165.15 | $156.69 | $164.96 | 1 499 207 |
| May 19, 2026 | $165.00 | $169.94 | $162.85 | $163.31 | 2 474 574 |
| May 18, 2026 | $157.89 | $165.20 | $157.77 | $163.85 | 2 444 946 |
| May 15, 2026 | $158.43 | $160.99 | $156.78 | $158.86 | 2 094 704 |
| May 14, 2026 | $155.28 | $158.01 | $152.81 | $156.33 | 1 679 693 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VEEV stock historical prices to predict future price movements?
Trend Analysis: Examine the VEEV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VEEV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy VEEV