VEEV: Veeva Systems Inc.

As of Friday, July 18th, 2025

$ 282.29

+5.83 +2.11%

Open: 278.12
High: 284.33
Low: 275.44
Volume: 1,752,314
Previous Close on Thursday, July 17th, 2025

$ 276.46

-6.01 -2.13%

Open: 280.50
High: 282.50
Low: 276.43
Volume: 1,112,555
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 278.12 284.33 275.44 282.29 1,752,299 +5.83 +2.11
2025-07-17 280.50 282.50 276.43 276.46 1,112,555 -6.01 -2.13
2025-07-16 280.93 282.47 278.66 282.47 648,585 +3.15 +1.13
2025-07-15 282.68 282.97 278.71 279.32 967,146 -2.96 -1.05
2025-07-14 276.70 283.35 275.50 282.28 1,000,383 +6.39 +2.32
2025-07-11 280.71 280.86 270.92 275.89 1,660,243 -5.75 -2.04
2025-07-10 285.62 286.74 281.64 281.64 1,129,591 -2.72 -0.96
2025-07-09 281.65 284.51 279.49 284.36 779,158 +3.73 +1.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 284.33
On 2025-07-18
275.44
On 2025-07-18
6.40 2.32 283.35
On 2025-07-14
276.43
On 2025-07-17
-2.44 280.56
10D 286.74
On 2025-07-10
270.92
On 2025-07-11
-2.00 -0.70 286.74
On 2025-07-10
270.92
On 2025-07-11
-5.52 280.63
20D 290.65
On 2025-07-01
270.92
On 2025-07-11
0.86 0.31 290.65
On 2025-07-01
270.92
On 2025-07-11
-6.79 281.51
WTD 284.33
On 2025-07-18
275.44
On 2025-07-18
6.40 2.32 283.35
On 2025-07-14
276.43
On 2025-07-17
-2.44 280.56
MTD 290.65
On 2025-07-01
270.92
On 2025-07-11
-5.69 -1.98 290.65
On 2025-07-01
270.92
On 2025-07-11
-6.79 281.24
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

85.55 -2.20 -2.51 4,273,660
ELS

Equity LifeStyle Properties Inc.

61.97 +0.22 +0.36 1,046,192
TER

Teradyne Inc

93.92 +1.12 +1.21 2,522,654
MKC

McCormick & Company Inc.

71.42 -0.30 -0.42 1,422,843
VEEV

Veeva Systems Inc.

282.29 +5.83 +2.11 1,752,314