Veeva Systems Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	33.300	33.300	33.300	33.300	33.300	0
2022-11-28	33.300	33.300	33.300	33.300	33.300	81
2022-11-25	32.800	32.800	32.800	32.800	32.800	0
2022-11-24	32.800	32.800	32.800	32.800	32.800	0
2022-11-23	32.800	32.800	32.800	32.800	32.800	0
2022-11-22	32.800	32.800	32.800	32.800	32.800	0
2022-11-21	32.800	32.800	32.800	32.800	32.800	0
2022-11-18	32.800	32.800	32.800	32.800	32.800	0
2022-11-17	32.800	32.800	32.800	32.800	32.800	2
2022-11-16	33.810	33.810	33.810	33.810	33.810	1
2022-11-14	28.710	28.710	28.710	28.710	28.710	0
2022-11-11	28.710	28.710	28.710	28.710	28.710	25
2022-11-10	29.670	29.670	29.670	29.670	29.670	0
2022-11-09	29.670	29.670	29.670	29.670	29.670	0
2022-11-08	29.670	29.670	29.670	29.670	29.670	0
2022-11-07	29.670	29.670	29.670	29.670	29.670	0
2022-11-04	29.670	29.670	29.670	29.670	29.670	0
2022-11-03	29.670	29.670	29.670	29.670	29.670	0
2022-11-01	29.670	29.670	29.670	29.670	29.670	0
2022-10-31	29.670	29.670	29.670	29.670	29.670	0
2022-10-28	29.670	29.670	29.670	29.670	29.670	0
2022-10-27	29.670	29.670	29.670	29.670	29.670	0
2022-10-26	29.670	29.670	29.670	29.670	29.670	0
2022-10-25	29.670	29.670	29.670	29.670	29.670	0
2022-10-24	29.670	29.670	29.670	29.670	29.670	0
2022-10-21	29.670	29.670	29.670	29.670	29.670	0
2022-10-20	29.670	29.670	29.670	29.670	29.670	0
2022-10-19	29.670	29.670	29.670	29.670	29.670	0
2022-10-18	29.670	29.670	29.670	29.670	29.670	0
2022-10-17	29.670	29.670	29.670	29.670	29.670	0
2022-10-14	29.670	29.670	29.670	29.670	29.670	0
2022-10-13	29.670	29.670	29.670	29.670	29.670	0
2022-10-11	29.670	29.670	29.670	29.670	29.670	0
2022-10-10	29.670	29.670	29.670	29.670	29.670	0
2022-10-07	29.670	29.670	29.670	29.670	29.670	0
2022-10-06	29.670	29.670	29.670	29.670	29.670	0
2022-10-05	29.670	29.670	29.670	29.670	29.670	0
2022-10-04	29.670	29.670	29.670	29.670	29.670	0
2022-10-03	29.670	29.670	29.670	29.670	29.670	0
2022-09-30	29.670	29.670	29.670	29.670	29.670	0
2022-09-29	29.670	29.670	29.670	29.670	29.670	1
2022-09-28	29.220	29.220	29.220	29.220	29.220	1
2022-09-27	29.060	29.060	29.060	29.060	29.060	3
2022-09-26	27.800	27.800	27.800	27.800	27.800	0
2022-09-23	27.800	27.800	27.800	27.800	27.800	0
2022-09-22	28.000	28.000	27.800	27.800	27.800	83
2022-09-21	29.280	29.280	29.100	29.100	29.100	3
2022-09-20	29.910	29.910	29.910	29.910	29.910	0
2022-09-19	29.910	29.910	29.910	29.910	29.910	0
2022-09-16	29.910	29.910	29.910	29.910	29.910	0
2022-09-15	29.910	29.910	29.910	29.910	29.910	0
2022-09-14	29.910	29.910	29.910	29.910	29.910	2
2022-09-13	30.740	30.740	30.740	30.740	30.740	0
2022-09-12	30.740	30.740	30.740	30.740	30.740	1
2022-09-09	30.230	30.230	30.230	30.230	30.230	0
2022-09-08	30.480	30.480	30.230	30.230	30.230	7
2022-09-06	29.720	29.720	29.720	29.720	29.720	1
2022-09-05	29.420	29.420	29.420	29.420	29.420	0
2022-09-02	29.420	29.420	29.420	29.420	29.420	17
2022-09-01	29.780	30.100	29.780	30.100	30.100	86

← NewerPage 17 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.