Veeva Systems Inc.
VEEVNYSEHealthcare● Active
$167.69
$-4.92(-2.85%)
Market Cap$27.4B
P/E Ratio—
52W High$310.5
52W Low$148.05
Veeva Systems Inc.（VEEV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
veev · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$343.96
Aug 5, 2021
-51.2% from here
5-Year Low5Y
$148.05
Apr 10, 2026
+13.4% from low
IPO Priceadj.
$37.16
Oct 16, 2013
+351.7% since IPO
1 Year Ago
$283.33
Jun 9, 2025
-40.8% in 1Y
5 Years Ago
$292.49
Jun 8, 2021
-42.6% in 5Y
10 Years Ago
$35.14
Jun 8, 2016
+377.7% in 10Y
Historical Price Data · VEEV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $171.80 | $172.50 | $167.65 | $168.71 | $168.71 | 752K | -1.80% |
| Jun 5, 2026 | $181.28 | $181.75 | $171.95 | $172.61 | $172.61 | 2.5M | -4.78% |
| Jun 4, 2026 | $182.86 | $185.63 | $174.63 | $178.60 | $178.60 | 3.6M | -2.33% |
| Jun 3, 2026 | $181.49 | $182.53 | $174.26 | $178.72 | $178.72 | 4.5M | -1.53% |
| Jun 2, 2026 | $184.74 | $185.20 | $179.17 | $182.94 | $182.94 | 3.8M | -0.97% |
| Jun 1, 2026 | $182.74 | $191.97 | $179.32 | $188.66 | $188.66 | 5.6M | +3.24% |
| May 29, 2026 | $165.22 | $177.34 | $165.00 | $174.34 | $174.34 | 5.1M | +5.52% |
| May 28, 2026 | $160.25 | $165.41 | $157.67 | $164.38 | $164.38 | 1.9M | +2.58% |
| May 27, 2026 | $155.12 | $164.30 | $155.01 | $158.49 | $158.49 | 2.2M | +2.17% |
| May 26, 2026 | $159.71 | $160.43 | $155.25 | $158.54 | $158.54 | 2.3M | -0.73% |
| May 22, 2026 | $159.28 | $162.60 | $158.86 | $160.17 | $160.17 | 2.0M | +0.56% |
| May 21, 2026 | $162.49 | $163.04 | $158.07 | $158.27 | $158.27 | 2.1M | -2.60% |
| May 20, 2026 | $160.00 | $165.16 | $156.69 | $164.96 | $164.96 | 1.8M | +3.10% |
| May 19, 2026 | $165.00 | $169.94 | $162.85 | $163.31 | $163.31 | 2.5M | -1.02% |
| May 18, 2026 | $158.01 | $165.20 | $157.76 | $163.85 | $163.85 | 2.5M | +3.70% |
| May 15, 2026 | $158.43 | $160.99 | $156.78 | $158.86 | $158.86 | 2.1M | +0.27% |
| May 14, 2026 | $155.28 | $158.06 | $152.81 | $156.25 | $156.25 | 1.7M | +0.62% |
| May 13, 2026 | $157.29 | $158.92 | $153.62 | $155.73 | $155.73 | 2.2M | -0.99% |
| May 12, 2026 | $159.71 | $162.19 | $158.05 | $159.42 | $159.42 | 1.9M | -0.18% |
| May 11, 2026 | $164.36 | $166.66 | $158.35 | $159.33 | $159.33 | 2.4M | -3.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VEEV
Jan 1 → Dec 31 · 6 years2026-24.5%$223.41 → $168.71
-24.5%
2025+5.0%$212.53 → $223.23
+5.0%
2024+10.0%$191.16 → $210.25
+10.0%
2023+17.7%$163.63 → $192.52
+17.7%
2022-37.1%$256.39 → $161.38
-37.1%
2021-13.3%$294.59 → $255.48
-13.3%
Best Year2023 · +17.7%
Worst Year2022 · -37.1%
Positive Years3 / 6
Avg Annual Return-7.0%
6Y Total Return-42.7%
6Y CAGR~-8.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in VEEV?
If you invested $1,000 in VEEV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,777
Total Return+377.7%
CAGR~+16.9% / yr
Profit+$3,777
Based on Jun 8, 2016 · $35.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Veeva Systems Inc.（VEEV）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $167.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VEEV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VEEV 历史股价FMP 日线复权 OHLCV