Veeva Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	34.480	34.480	34.480	34.480	34.480	3
2022-08-30	34.250	34.250	34.250	34.250	34.250	5
2022-08-29	36.770	36.770	36.770	36.770	36.770	0
2022-08-26	36.770	36.770	36.770	36.770	36.770	0
2022-08-25	36.770	36.770	36.770	36.770	36.770	0
2022-08-24	36.770	36.770	36.770	36.770	36.770	1
2022-08-23	36.240	36.240	36.240	36.240	36.240	1
2022-08-22	38.810	38.810	38.810	38.810	38.810	0
2022-08-19	38.810	38.810	38.810	38.810	38.810	0
2022-08-18	38.810	38.810	38.810	38.810	38.810	1
2022-08-17	39.250	39.250	39.250	39.250	39.250	2
2022-08-16	38.960	38.960	38.960	38.960	38.960	0
2022-08-15	38.960	38.960	38.960	38.960	38.960	2
2022-08-12	38.480	38.480	38.480	38.480	38.480	120
2022-08-11	38.430	38.430	38.430	38.430	38.430	1
2022-08-10	38.090	38.870	38.090	38.870	38.870	7
2022-08-09	38.690	38.690	38.690	38.690	38.690	0
2022-08-08	38.690	38.690	38.690	38.690	38.690	3
2022-08-05	39.800	39.800	39.800	39.800	39.800	8
2022-08-04	40.280	40.280	40.280	40.280	40.280	1
2022-08-03	39.250	39.250	39.250	39.250	39.250	0
2022-08-02	39.250	39.250	39.250	39.250	39.250	2
2022-08-01	38.850	38.850	38.850	38.850	38.850	1
2022-07-29	38.410	38.410	38.410	38.410	38.410	4
2022-07-28	38.560	38.560	38.560	38.560	38.560	4
2022-07-27	38.180	38.180	38.180	38.180	38.180	3
2022-07-26	36.880	36.880	36.880	36.880	36.880	5
2022-07-25	38.290	38.290	37.720	37.720	37.720	8
2022-07-22	38.300	38.300	38.300	38.300	38.300	0
2022-07-21	38.300	38.300	38.300	38.300	38.300	0
2022-07-20	38.300	38.300	38.300	38.300	38.300	41
2022-07-19	36.330	36.330	36.330	36.330	36.330	0
2022-07-18	36.330	36.330	36.330	36.330	36.330	5
2022-07-15	36.640	36.640	36.640	36.640	36.640	1
2022-07-14	35.980	35.980	35.980	35.980	35.980	1
2022-07-13	35.930	36.200	35.930	36.200	36.200	401
2022-07-12	36.330	36.330	36.280	36.280	36.280	15
2022-07-11	36.750	36.750	36.480	36.480	36.480	12
2022-07-08	37.100	37.100	37.100	37.100	37.100	16
2022-07-07	37.530	37.530	37.530	37.530	37.530	1
2022-07-06	37.100	37.270	37.100	37.270	37.270	8
2022-07-05	37.270	37.270	37.270	37.270	37.270	3
2022-07-04	35.590	35.590	35.590	35.590	35.590	0
2022-07-01	35.590	35.590	35.590	35.590	35.590	40
2022-06-30	34.730	34.730	34.730	34.730	34.730	0
2022-06-29	34.730	34.730	34.730	34.730	34.730	161
2022-06-28	35.090	35.090	35.090	35.090	35.090	1
2022-06-27	36.400	36.400	36.400	36.400	36.400	1
2022-06-24	35.940	35.940	35.940	35.940	35.940	3
2022-06-23	34.240	34.950	34.240	34.950	34.950	54
2022-06-22	32.000	32.000	32.000	32.000	32.000	0
2022-06-21	32.000	32.000	32.000	32.000	32.000	3
2022-06-20	30.620	30.620	30.620	30.620	30.620	0
2022-06-17	30.620	30.620	30.620	30.620	30.620	0
2022-06-15	30.620	30.620	30.620	30.620	30.620	0
2022-06-14	30.620	30.620	30.620	30.620	30.620	1
2022-06-13	30.510	30.510	30.510	30.510	30.510	1
2022-06-10	30.450	30.450	30.450	30.450	30.450	2
2022-06-09	30.090	30.090	30.090	30.090	30.090	0
2022-06-08	30.090	30.090	30.090	30.090	30.090	0

← NewerPage 18 of 21 · 1,241 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.