Veeva Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	30.090	30.090	30.090	30.090	30.090	0
2022-06-06	29.850	30.090	29.820	30.090	30.090	43
2022-06-03	30.900	30.900	30.900	30.900	30.900	0
2022-06-02	28.150	30.900	28.150	30.900	30.900	15
2022-06-01	26.800	26.800	26.800	26.800	26.800	0
2022-05-31	27.150	27.150	26.800	26.800	26.800	4
2022-05-30	27.500	27.500	27.500	27.500	27.500	0
2022-05-27	27.500	27.500	27.500	27.500	27.500	2
2022-05-26	26.320	26.320	26.320	26.320	26.320	0
2022-05-25	26.320	26.320	26.320	26.320	26.320	2
2022-05-24	26.040	26.040	26.040	26.040	26.040	0
2022-05-23	25.790	26.200	25.710	26.040	26.040	786
2022-05-20	26.250	26.250	26.250	26.250	26.250	4
2022-05-19	26.850	26.850	26.850	26.850	26.850	10
2022-05-18	25.850	25.850	25.280	25.280	25.280	3
2022-05-17	27.410	27.410	26.070	27.100	27.100	13
2022-05-16	27.320	27.320	27.320	27.320	27.320	5
2022-05-13	29.100	29.100	29.100	29.100	29.100	5
2022-05-12	27.950	27.950	27.950	27.950	27.950	3
2022-05-11	27.120	27.120	27.120	27.120	27.120	1
2022-05-10	27.720	27.720	27.720	27.720	27.720	1
2022-05-09	29.160	29.160	28.590	28.590	28.590	4
2022-05-06	29.640	29.640	29.460	29.460	29.460	2
2022-05-05	30.730	30.730	30.730	30.730	30.730	0
2022-05-04	29.810	30.730	29.810	30.730	30.730	7
2022-05-03	30.300	30.300	30.300	30.300	30.300	3
2022-05-02	30.000	31.740	30.000	31.740	31.740	28
2022-04-29	30.540	30.540	30.360	30.540	30.540	13
2022-04-28	30.480	30.480	30.470	30.470	30.470	61
2022-04-27	29.220	29.220	29.220	29.220	29.220	5
2022-04-26	29.630	29.630	29.630	29.630	29.630	0
2022-04-25	29.630	29.630	29.630	29.630	29.630	5
2022-04-22	29.440	29.440	29.440	29.440	29.440	1
2022-04-20	30.000	30.000	29.830	29.830	29.830	14
2022-04-19	29.590	31.200	29.590	31.200	31.200	14
2022-04-18	29.040	29.040	29.040	29.040	29.040	20
2022-04-14	30.460	30.460	30.120	30.120	30.120	10
2022-04-13	30.590	31.140	30.590	31.140	31.140	13
2022-04-12	29.820	29.820	29.820	29.820	29.820	16
2022-04-11	30.800	30.800	30.800	30.800	30.800	4
2022-04-08	32.410	32.410	32.410	32.410	32.410	0
2022-04-07	32.410	32.410	32.410	32.410	32.410	0
2022-04-06	32.410	32.410	32.410	32.410	32.410	2
2022-04-05	33.470	33.470	33.470	33.470	33.470	0
2022-04-04	33.340	33.530	33.340	33.470	33.470	17
2022-04-01	33.770	33.770	33.770	33.770	33.770	1
2022-03-31	33.820	34.020	33.820	34.020	34.020	8
2022-03-30	33.990	33.990	33.990	33.990	33.990	122
2022-03-29	32.280	35.000	32.280	35.000	35.000	40
2022-03-28	31.200	31.860	31.200	31.860	31.860	35
2022-03-25	30.860	30.860	30.860	30.860	30.860	480
2022-03-24	32.000	32.000	32.000	32.000	32.000	0
2022-03-23	32.000	32.000	32.000	32.000	32.000	2
2022-03-22	33.000	33.000	33.000	33.000	33.000	10
2022-03-21	32.270	32.270	32.270	32.270	32.270	20
2022-03-18	31.980	31.980	31.980	31.980	31.980	0
2022-03-17	33.000	33.000	31.980	31.980	31.980	113
2022-03-16	29.040	29.040	29.040	29.040	29.040	0
2022-03-15	29.040	29.040	29.040	29.040	29.040	0
2022-03-14	29.040	29.040	29.040	29.040	29.040	8

← NewerPage 19 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.