VEEV: Veeva Systems Inc.

As of Friday, May 22nd, 2026

$ 160.17

+1.90 +1.20%

Open: 159.28
High: 162.60
Low: 158.86
Volume: 2,018,352
Previous Close on Thursday, May 21st, 2026

$ 158.27

-6.69 -4.06%

Open: 162.49
High: 163.05
Low: 158.07
Volume: 2,127,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 159.28 162.60 158.86 160.17 2,018,352 +1.90 +1.20
2026-05-21 162.49 163.05 158.07 158.27 2,127,050 -6.69 -4.06
2026-05-20 160.00 165.16 156.69 164.96 1,809,908 +1.65 +1.01
2026-05-19 165.00 169.94 162.85 163.31 2,474,616 -0.54 -0.33
2026-05-18 158.01 165.20 157.77 163.85 2,444,930 +4.99 +3.14
2026-05-15 158.43 160.99 156.78 158.86 2,094,567 +2.61 +1.67
2026-05-14 155.28 158.06 152.81 156.25 1,679,676 +0.52 +0.33
2026-05-13 157.29 158.92 153.62 155.73 2,153,110 -3.69 -2.31
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 169.94
On 2026-05-19		 156.69
On 2026-05-20		 1.31 0.82 169.94
On 2026-05-19		 156.69
On 2026-05-20		 -7.79 162.11
10D 169.94
On 2026-05-19		 152.81
On 2026-05-14		 -6.17 -3.71 166.66
On 2026-05-11		 152.81
On 2026-05-14		 -8.31 160.02
20D 175.11
On 2026-05-01		 152.81
On 2026-05-14		 -0.96 -0.60 175.11
On 2026-05-01		 152.81
On 2026-05-14		 -12.73 162.41
WTD 169.94
On 2026-05-19		 156.69
On 2026-05-20		 1.31 0.82 169.94
On 2026-05-19		 156.69
On 2026-05-20		 -7.79 162.11
MTD 175.11
On 2026-05-01		 152.81
On 2026-05-14		 4.20 2.69 175.11
On 2026-05-01		 152.81
On 2026-05-14		 -12.73 163.44
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

1,028.24 -22.21 -2.11 2,048,050
VEEV

Veeva Systems Inc.

160.17 +1.90 +1.20 2,018,352