VEEV: Veeva Systems Inc.

As of Tuesday, May 5th, 2026

$ 171.19

+0.97 +0.57%

Open: 170.10
High: 173.63
Low: 167.11
Volume: 4,375,278
Previous Close on Monday, May 4th, 2026

$ 170.22

-1.38 -0.80%

Open: 170.00
High: 173.92
Low: 168.73
Volume: 4,194,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 170.10 173.63 167.11 171.19 4,375,258 +0.97 +0.57
2026-05-04 170.00 173.92 168.73 170.22 4,194,661 -1.38 -0.80
2026-05-01 174.02 175.11 170.05 171.60 7,523,685 +15.63 +10.02
2026-04-30 156.44 157.03 153.06 155.97 1,802,069 -2.25 -1.42
2026-04-29 158.35 159.04 155.42 158.22 1,536,920 -0.27 -0.17
2026-04-28 161.68 164.42 157.88 158.49 1,830,542 -1.96 -1.22
2026-04-27 160.12 163.13 159.45 160.45 1,504,529 -0.68 -0.42
2026-04-24 156.40 161.17 155.63 161.13 1,603,134 +4.98 +3.19
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 175.11
On 2026-05-01		 153.06
On 2026-04-30		 12.70 8.01 175.11
On 2026-05-01		 167.11
On 2026-05-05		 -4.57 165.44
10D 175.11
On 2026-05-01		 152.30
On 2026-04-23		 3.40 2.03 169.35
On 2026-04-22		 152.30
On 2026-04-23		 -10.07 162.72
20D 177.91
On 2026-04-08		 148.05
On 2026-04-10		 -1.33 -0.77 177.91
On 2026-04-08		 148.05
On 2026-04-10		 -16.78 162.97
WTD 173.92
On 2026-05-04		 167.11
On 2026-05-05		 -0.41 -0.24 173.92
On 2026-05-04		 167.11
On 2026-05-05		 -3.92 170.71
MTD 175.11
On 2026-05-01		 167.11
On 2026-05-05		 15.22 9.76 175.11
On 2026-05-01		 167.11
On 2026-05-05		 -4.57 171.00
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
VEEV

Veeva Systems Inc.

171.19 +0.97 +0.57 4,375,278