Veeva Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	50.920	50.920	50.920	50.920	50.920	3
2021-12-10	50.440	50.440	50.440	50.440	50.440	0
2021-12-09	50.440	50.440	50.440	50.440	50.440	0
2021-12-08	50.440	50.440	50.440	50.440	50.440	0
2021-12-07	50.440	50.440	50.440	50.440	50.440	17
2021-12-06	47.140	47.140	47.140	47.140	47.140	0
2021-12-03	47.140	47.140	47.140	47.140	47.140	1
2021-12-02	53.880	53.880	53.880	53.880	53.880	0
2021-12-01	53.880	53.880	53.880	53.880	53.880	0
2021-11-30	53.880	53.880	53.880	53.880	53.880	2
2021-11-29	53.250	53.250	53.250	53.250	53.250	0
2021-11-26	55.060	55.510	53.250	53.250	53.250	20
2021-11-25	57.130	57.130	57.130	57.130	57.130	0
2021-11-24	57.130	57.130	57.130	57.130	57.130	0
2021-11-23	57.130	57.130	57.130	57.130	57.130	0
2021-11-22	57.130	57.130	57.130	57.130	57.130	0
2021-11-19	57.130	57.130	57.130	57.130	57.130	0
2021-11-18	57.130	57.130	57.130	57.130	57.130	0
2021-11-17	57.130	57.130	57.130	57.130	57.130	0
2021-11-16	57.130	57.130	57.130	57.130	57.130	3
2021-11-12	56.820	56.820	56.820	56.820	56.820	0
2021-11-11	56.820	56.820	56.820	56.820	56.820	20
2021-11-10	60.320	60.320	60.320	60.320	60.320	0
2021-11-09	60.320	60.320	60.320	60.320	60.320	0
2021-11-08	60.320	60.320	60.320	60.320	60.320	0
2021-11-05	60.320	60.320	60.320	60.320	60.320	0
2021-11-04	60.320	60.320	60.320	60.320	60.320	10
2021-11-03	59.600	59.600	59.600	59.600	59.600	0
2021-11-01	59.600	59.600	59.600	59.600	59.600	0
2021-10-29	59.600	59.600	59.600	59.600	59.600	0
2021-10-28	59.170	59.600	59.170	59.600	59.600	2
2021-10-27	60.100	60.100	60.100	60.100	60.100	0
2021-10-26	60.100	60.100	60.100	60.100	60.100	0
2021-10-25	60.260	60.260	60.030	60.100	60.100	70
2021-10-22	61.700	62.200	61.590	61.590	61.590	34
2021-10-21	60.970	60.970	60.970	60.970	60.970	1
2021-10-20	56.460	56.460	56.460	56.460	56.460	0
2021-10-19	56.460	56.460	56.460	56.460	56.460	0
2021-10-18	56.460	56.460	56.460	56.460	56.460	0
2021-10-15	56.460	56.460	56.460	56.460	56.460	27
2021-10-14	55.650	55.650	55.650	55.650	55.650	77

← NewerPage 21 of 21 · 1,241 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.