Veeva Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	51.210	51.210	51.210	51.210	51.210	22
2025-10-16	51.900	51.900	51.900	51.900	51.900	0
2025-10-15	51.900	51.900	51.900	51.900	51.900	0
2025-10-14	51.900	51.900	51.900	51.900	51.900	95
2025-10-13	52.260	52.260	52.260	52.260	52.260	22
2025-10-10	53.320	53.320	53.320	53.320	53.320	0
2025-10-09	53.320	53.320	53.320	53.320	53.320	20
2025-10-08	53.450	53.950	53.450	53.600	53.600	156
2025-10-07	54.250	54.250	54.250	54.250	54.250	2
2025-10-06	52.750	52.750	52.750	52.750	52.750	0
2025-10-03	52.750	52.750	52.750	52.750	52.750	1
2025-10-02	52.700	52.700	52.700	52.700	52.700	0
2025-10-01	52.700	52.700	52.700	52.700	52.700	0
2025-09-30	52.700	52.700	52.700	52.700	52.700	1
2025-09-29	51.450	51.450	51.450	51.450	51.450	0
2025-09-26	50.410	51.450	50.410	51.450	51.450	82
2025-09-25	49.500	49.500	49.500	49.500	49.500	0
2025-09-24	49.500	49.500	49.500	49.500	49.500	0
2025-09-23	49.500	49.500	49.500	49.500	49.500	200
2025-09-22	48.000	48.000	48.000	48.000	48.000	0
2025-09-19	48.000	48.000	48.000	48.000	48.000	0
2025-09-18	48.000	48.000	48.000	48.000	48.000	0
2025-09-17	48.000	48.000	48.000	48.000	48.000	31
2025-09-16	48.430	48.430	48.430	48.430	48.430	22
2025-09-15	48.850	48.890	48.760	48.760	48.760	29
2025-09-12	49.600	49.600	49.600	49.600	49.600	20
2025-09-11	49.350	50.300	49.350	50.300	50.300	101
2025-09-10	49.430	49.430	49.400	49.400	49.400	21
2025-09-09	50.400	50.400	50.400	50.400	50.400	70
2025-09-08	50.100	50.450	50.100	50.450	50.450	21
2025-09-05	48.950	48.950	48.950	48.950	48.950	7,500
2025-09-04	48.760	48.760	48.760	48.760	48.760	1
2025-09-03	49.040	49.040	48.800	48.900	48.900	17,500
2025-09-02	48.760	48.950	48.760	48.950	48.950	5,000
2025-09-01	48.250	48.250	48.250	48.250	48.250	0
2025-08-29	48.250	48.250	48.250	48.250	48.250	6
2025-08-28	50.250	50.250	49.600	49.600	49.600	5,020
2025-08-27	53.100	53.200	53.100	53.200	53.200	5,000
2025-08-26	51.950	51.950	51.950	51.950	51.950	0
2025-08-25	51.950	51.950	51.950	51.950	51.950	0
2025-08-22	51.870	52.000	51.870	51.950	51.950	10,000
2025-08-21	52.050	52.150	51.900	51.900	51.900	5,000
2025-08-20	51.750	51.750	51.750	51.750	51.750	5,000
2025-08-19	50.750	50.750	50.750	50.750	50.750	0
2025-08-18	50.550	50.750	50.550	50.750	50.750	10,000
2025-08-15	50.450	50.450	50.450	50.450	50.450	6
2025-08-14	49.350	49.350	49.350	49.350	49.350	30
2025-08-13	48.000	50.000	48.000	50.000	50.000	20
2025-08-12	49.850	49.850	49.700	49.700	49.700	30
2025-08-11	50.350	50.350	50.350	50.350	50.350	300
2025-08-08	49.950	49.950	49.950	49.950	49.950	0
2025-08-07	49.950	49.950	49.950	49.950	49.950	6
2025-08-06	52.250	52.250	52.250	52.250	52.250	0
2025-08-05	52.250	52.250	52.250	52.250	52.250	0
2025-08-04	52.250	52.250	52.250	52.250	52.250	0
2025-08-01	51.870	52.300	51.870	52.250	52.250	1,950
2025-07-31	53.250	53.250	53.250	53.250	53.250	0
2025-07-30	53.250	53.250	53.250	53.250	53.250	2
2025-07-29	52.850	52.850	52.850	52.850	52.850	11
2025-07-28	53.950	53.950	53.950	53.950	53.950	0

← NewerPage 5 of 21 · 1,237 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.