Veeva Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	31.270	31.270	29.540	29.540	29.540	870
2022-03-10	31.000	31.000	30.900	30.900	30.900	22
2022-03-09	30.630	30.630	30.630	30.630	30.630	0
2022-03-08	31.000	31.000	30.320	30.630	30.630	59
2022-03-07	31.920	31.920	31.920	31.920	31.920	0
2022-03-04	31.920	31.920	31.920	31.920	31.920	0
2022-03-03	32.890	32.890	31.920	31.920	31.920	17
2022-03-02	39.120	39.120	39.120	39.120	39.120	0
2022-02-25	39.120	39.120	39.120	39.120	39.120	0
2022-02-24	39.120	39.120	39.120	39.120	39.120	0
2022-02-23	39.120	39.120	39.120	39.120	39.120	0
2022-02-22	39.120	39.120	39.120	39.120	39.120	0
2022-02-21	39.120	39.120	39.120	39.120	39.120	0
2022-02-18	39.120	39.120	39.120	39.120	39.120	0
2022-02-17	39.120	39.120	39.120	39.120	39.120	0
2022-02-16	39.120	39.120	39.120	39.120	39.120	18
2022-02-15	41.200	41.200	41.200	41.200	41.200	0
2022-02-14	41.200	41.200	41.200	41.200	41.200	0
2022-02-11	41.200	41.200	41.200	41.200	41.200	15
2022-02-10	40.600	40.600	40.600	40.600	40.600	0
2022-02-09	40.600	40.600	40.600	40.600	40.600	0
2022-02-08	40.600	40.600	40.600	40.600	40.600	2
2022-02-07	41.440	41.440	41.440	41.440	41.440	0
2022-02-04	41.440	41.440	41.440	41.440	41.440	0
2022-02-03	41.440	41.440	41.440	41.440	41.440	3
2022-02-02	41.440	41.440	41.440	41.440	41.440	1
2022-02-01	41.500	41.500	41.500	41.500	41.500	1
2022-01-31	39.350	39.350	39.350	39.350	39.350	0
2022-01-28	39.350	39.350	39.350	39.350	39.350	0
2022-01-27	39.350	39.350	39.350	39.350	39.350	2
2022-01-26	41.490	41.490	41.490	41.490	41.490	0
2022-01-25	41.490	41.490	41.490	41.490	41.490	0
2022-01-24	41.490	41.490	41.490	41.490	41.490	38
2022-01-21	45.660	45.660	45.660	45.660	45.660	0
2022-01-20	45.660	45.660	45.660	45.660	45.660	8
2022-01-19	45.120	45.120	45.120	45.120	45.120	0
2022-01-18	45.120	45.120	45.120	45.120	45.120	0
2022-01-17	45.120	45.120	45.120	45.120	45.120	0
2022-01-14	45.120	45.120	45.120	45.120	45.120	0
2022-01-13	45.120	45.120	45.120	45.120	45.120	0
2022-01-12	45.120	45.120	45.120	45.120	45.120	0
2022-01-11	45.120	45.120	45.120	45.120	45.120	1
2022-01-10	45.270	45.270	45.270	45.270	45.270	0
2022-01-07	45.270	45.270	45.270	45.270	45.270	141
2022-01-06	46.900	46.900	46.900	46.900	46.900	0
2022-01-05	46.900	46.900	46.900	46.900	46.900	1
2022-01-04	48.370	48.370	48.370	48.370	48.370	0
2022-01-03	48.370	48.370	48.370	48.370	48.370	2
2021-12-30	48.200	48.200	48.200	48.200	48.200	4
2021-12-29	48.890	48.890	48.890	48.890	48.890	3
2021-12-28	48.910	48.910	48.910	48.910	48.910	1
2021-12-27	49.380	49.380	49.380	49.380	49.380	1
2021-12-23	49.090	49.090	49.090	49.090	49.090	0
2021-12-22	49.090	49.090	49.090	49.090	49.090	0
2021-12-21	49.090	49.090	49.090	49.090	49.090	0
2021-12-20	49.090	49.090	49.090	49.090	49.090	0
2021-12-17	48.570	49.090	48.570	49.090	49.090	1,143
2021-12-16	50.920	50.920	50.920	50.920	50.920	0
2021-12-15	50.920	50.920	50.920	50.920	50.920	0
2021-12-14	50.920	50.920	50.920	50.920	50.920	0

← NewerPage 20 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.