Veeva Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	39.090	39.090	39.090	39.090	39.090	0
2026-01-15	39.120	39.180	39.090	39.090	39.090	15
2026-01-14	41.000	41.000	41.000	41.000	41.000	0
2026-01-13	41.750	41.750	41.000	41.000	41.000	14
2026-01-12	42.000	42.000	41.800	41.800	41.800	6
2026-01-09	42.560	42.560	42.560	42.560	42.560	0
2026-01-08	42.560	42.560	42.560	42.560	42.560	0
2026-01-07	42.920	42.920	42.560	42.560	42.560	6
2026-01-06	42.150	42.150	42.020	42.020	42.020	9
2026-01-05	39.920	39.920	39.920	39.920	39.920	17
2026-01-02	41.320	41.320	41.320	41.320	41.320	0
2025-12-30	41.320	41.320	41.320	41.320	41.320	17
2025-12-29	41.160	41.160	41.160	41.160	41.160	0
2025-12-26	41.160	41.160	41.160	41.160	41.160	0
2025-12-23	41.160	41.160	41.160	41.160	41.160	0
2025-12-22	41.160	41.160	41.160	41.160	41.160	0
2025-12-19	41.160	41.160	41.160	41.160	41.160	27
2025-12-18	39.760	39.760	39.760	39.760	39.760	0
2025-12-17	39.760	39.760	39.760	39.760	39.760	0
2025-12-16	39.760	39.760	39.760	39.760	39.760	9
2025-12-15	40.000	40.000	40.000	40.000	40.000	1
2025-12-12	40.000	40.240	40.000	40.240	40.240	2
2025-12-11	41.400	41.500	41.400	41.500	41.500	29
2025-12-10	42.600	42.600	42.600	42.600	42.600	0
2025-12-09	42.600	42.600	42.600	42.600	42.600	0
2025-12-08	42.600	42.600	42.600	42.600	42.600	1
2025-12-05	43.810	44.120	43.810	44.120	44.120	1,911
2025-12-04	42.840	43.320	42.840	43.320	43.320	23
2025-12-03	42.740	42.740	42.740	42.740	42.740	1
2025-12-02	42.680	42.680	42.680	42.680	42.680	1
2025-12-01	43.260	43.260	43.260	43.260	43.260	0
2025-11-28	43.530	43.530	43.260	43.260	43.260	2
2025-11-27	43.440	43.440	43.440	43.440	43.440	0
2025-11-26	43.300	43.500	43.300	43.440	43.440	7
2025-11-25	43.610	43.610	43.610	43.610	43.610	0
2025-11-24	43.610	43.610	43.610	43.610	43.610	85
2025-11-21	45.260	45.260	43.450	43.850	43.850	110
2025-11-19	53.150	53.150	53.150	53.150	53.150	0
2025-11-18	53.150	53.150	53.150	53.150	53.150	0
2025-11-17	53.150	53.150	53.150	53.150	53.150	0
2025-11-14	53.150	53.150	53.150	53.150	53.150	0
2025-11-13	53.150	53.150	53.150	53.150	53.150	0
2025-11-12	53.050	53.150	53.050	53.150	53.150	66
2025-11-11	53.050	53.050	53.050	53.050	53.050	0
2025-11-10	53.050	53.050	53.050	53.050	53.050	75
2025-11-07	53.100	53.100	53.100	53.100	53.100	0
2025-11-06	53.100	53.100	53.100	53.100	53.100	0
2025-11-05	53.000	53.100	53.000	53.100	53.100	83
2025-11-04	52.300	52.300	52.300	52.300	52.300	0
2025-11-03	52.300	52.300	52.300	52.300	52.300	0
2025-10-31	52.300	52.300	52.300	52.300	52.300	14
2025-10-30	52.800	52.800	52.800	52.800	52.800	0
2025-10-29	52.800	52.800	52.800	52.800	52.800	0
2025-10-28	52.800	52.800	52.800	52.800	52.800	0
2025-10-27	52.800	52.800	52.800	52.800	52.800	64
2025-10-24	51.210	51.210	51.210	51.210	51.210	0
2025-10-23	51.210	51.210	51.210	51.210	51.210	0
2025-10-22	51.210	51.210	51.210	51.210	51.210	0
2025-10-21	51.210	51.210	51.210	51.210	51.210	0
2025-10-20	51.210	51.210	51.210	51.210	51.210	0

← NewerPage 4 of 4 · 240 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.