VEEV: Veeva Systems Inc.

As of Wednesday, July 29th, 2026

$ 207.91

+6.71 +3.33%

Open: 201.08
High: 209.33
Low: 200.30
Volume: 1,848,890
Previous Close on Tuesday, July 28th, 2026

$ 201.20

+6.74 +3.47%

Open: 198.28
High: 203.19
Low: 197.37
Volume: 1,690,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 201.08 209.33 200.30 207.91 1,848,875 +6.71 +3.33
2026-07-28 198.28 203.19 197.37 201.20 1,690,692 +6.74 +3.47
2026-07-27 190.75 197.88 189.11 194.46 1,707,908 +8.22 +4.41
2026-07-24 182.28 187.19 182.00 186.24 1,056,924 +6.66 +3.71
2026-07-23 187.19 187.30 179.25 179.58 1,036,643 -4.97 -2.69
2026-07-22 189.83 189.83 182.10 184.55 1,224,912 -4.69 -2.48
2026-07-21 195.00 197.07 188.57 189.24 1,154,333 -8.17 -4.14
2026-07-20 193.00 199.87 191.24 197.41 1,242,896 +2.03 +1.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 209.33
On 2026-07-29		 179.25
On 2026-07-23		 23.36 12.66 187.30
On 2026-07-23		 182.00
On 2026-07-24		 -2.83 193.88
10D 209.33
On 2026-07-29		 179.25
On 2026-07-23		 14.24 7.35 200.33
On 2026-07-16		 179.25
On 2026-07-23		 -10.52 193.33
20D 209.33
On 2026-07-29		 179.25
On 2026-07-23		 30.44 17.15 200.33
On 2026-07-16		 179.25
On 2026-07-23		 -10.52 192.31
WTD 209.33
On 2026-07-29		 189.11
On 2026-07-27		 21.67 11.64 197.88
On 2026-07-27		 197.88
On 2026-07-27		 0.00 201.19
MTD 209.33
On 2026-07-29		 179.25
On 2026-07-23		 30.44 17.15 200.33
On 2026-07-16		 179.25
On 2026-07-23		 -10.52 192.31
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

77.71 -0.74 -0.94 1,057,248
SITC

SITE Centers Corp.

4.49 +0.02 +0.45 401,798
BDN

Brandywine Realty Trust

2.93 -0.07 -2.33 1,952,586
TIP

iShares TIPS Bond ETF

107.77 +0.11 +0.10 1,747,368
VEEV

Veeva Systems Inc.

207.91 +6.71 +3.33 1,848,890