Veeva Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 32.430 | 32.430 | 32.430 | 32.430 | 32.430 | 0 |
| 2026-07-10 | 32.430 | 32.430 | 32.430 | 32.430 | 32.430 | 10 |
| 2026-07-09 | 33.940 | 33.940 | 33.940 | 33.940 | 33.940 | 0 |
| 2026-07-08 | 33.940 | 33.940 | 33.940 | 33.940 | 33.940 | 0 |
| 2026-07-07 | 33.940 | 33.940 | 33.940 | 33.940 | 33.940 | 5 |
| 2026-07-06 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 1 |
| 2026-07-03 | 32.730 | 32.730 | 32.730 | 32.730 | 32.730 | 0 |
| 2026-07-02 | 33.030 | 33.030 | 32.730 | 32.730 | 32.730 | 101 |
| 2026-07-01 | 30.580 | 30.580 | 30.580 | 30.580 | 30.580 | 0 |
| 2026-06-30 | 30.580 | 30.580 | 30.580 | 30.580 | 30.580 | 0 |
| 2026-06-29 | 30.580 | 30.580 | 30.580 | 30.580 | 30.580 | 300 |
| 2026-06-26 | 28.740 | 29.150 | 28.700 | 29.150 | 29.150 | 9,150 |
| 2026-06-25 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 0 |
| 2026-06-24 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 0 |
| 2026-06-23 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 4,500 |
| 2026-06-22 | 26.440 | 26.440 | 26.440 | 26.440 | 26.440 | 0 |
| 2026-06-19 | 26.440 | 26.440 | 26.440 | 26.440 | 26.440 | 0 |
| 2026-06-18 | 26.440 | 26.440 | 26.440 | 26.440 | 26.440 | 200 |
| 2026-06-17 | 27.670 | 27.670 | 27.670 | 27.670 | 27.670 | 15 |
| 2026-06-16 | 27.670 | 27.670 | 27.670 | 27.670 | 27.670 | 0 |
| 2026-06-15 | 27.670 | 27.670 | 27.670 | 27.670 | 27.670 | 0 |
| 2026-06-12 | 27.670 | 27.670 | 27.670 | 27.670 | 27.670 | 0 |
| 2026-06-11 | 27.670 | 27.670 | 27.670 | 27.670 | 27.670 | 10 |
| 2026-06-10 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2026-06-09 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 10 |
| 2026-06-08 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 0 |
| 2026-06-05 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 0 |
| 2026-06-03 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 0 |
| 2026-06-02 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 0 |
| 2026-06-01 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 0 |
| 2026-05-29 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 0 |
| 2026-05-28 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 0 |
| 2026-05-27 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 0 |
| 2026-05-26 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 0 |
| 2026-05-25 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 180 |
| 2026-05-22 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2026-05-21 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2026-05-20 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2026-05-19 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2026-05-18 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2026-05-15 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2026-05-14 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 30 |
| 2026-05-13 | 25.440 | 25.450 | 25.440 | 25.450 | 25.450 | 16 |
| 2026-05-12 | 26.280 | 26.280 | 26.280 | 26.280 | 26.280 | 600 |
| 2026-05-11 | 27.450 | 27.450 | 27.450 | 27.450 | 27.450 | 0 |
| 2026-05-08 | 27.450 | 27.450 | 27.450 | 27.450 | 27.450 | 0 |
| 2026-05-07 | 27.450 | 27.450 | 27.450 | 27.450 | 27.450 | 0 |
| 2026-05-06 | 27.450 | 27.450 | 27.450 | 27.450 | 27.450 | 2 |
| 2026-05-05 | 25.770 | 25.770 | 25.770 | 25.770 | 25.770 | 0 |
| 2026-05-04 | 25.770 | 25.770 | 25.770 | 25.770 | 25.770 | 0 |
| 2026-04-30 | 25.770 | 25.770 | 25.770 | 25.770 | 25.770 | 15 |
| 2026-04-29 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2026-04-28 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 100 |
| 2026-04-27 | 27.500 | 27.500 | 26.950 | 26.950 | 26.950 | 199 |
| 2026-04-24 | 27.220 | 27.220 | 27.220 | 27.220 | 27.220 | 0 |
| 2026-04-23 | 27.220 | 27.220 | 27.220 | 27.220 | 27.220 | 0 |
| 2026-04-22 | 27.220 | 27.220 | 27.220 | 27.220 | 27.220 | 15 |
| 2026-04-20 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
← NewerPage 2 of 2 · 118 trading days
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.