Veeva Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	47.400	47.400	47.060	47.250	47.250	6,887
2026-10-05	46.000	46.150	46.000	46.150	46.150	20,000
2026-10-02	49.000	49.000	49.000	49.000	49.000	0
2026-10-01	49.000	49.000	49.000	49.000	49.000	0
2026-09-30	49.000	49.000	49.000	49.000	49.000	1,060
2026-09-29	48.310	48.310	48.310	48.310	48.310	1,541
2026-09-28	48.400	48.400	48.400	48.400	48.400	0
2026-09-25	48.300	48.600	48.300	48.400	48.400	38
2026-09-24	44.320	44.320	44.320	44.320	44.320	0
2026-09-23	44.320	44.320	44.320	44.320	44.320	0
2026-09-22	44.320	44.320	44.320	44.320	44.320	0
2026-09-21	44.320	44.320	44.320	44.320	44.320	60
2026-09-18	45.150	45.350	45.050	45.350	45.350	120
2026-09-17	46.650	46.650	46.650	46.650	46.650	0
2026-09-16	46.650	46.650	46.650	46.650	46.650	0
2026-09-15	46.650	46.650	46.650	46.650	46.650	1,060
2026-09-14	45.360	45.360	45.360	45.360	45.360	100
2026-09-11	44.570	44.570	44.570	44.570	44.570	0
2026-09-10	44.570	44.570	44.570	44.570	44.570	1,732
2026-09-09	45.290	45.290	45.290	45.290	45.290	0
2026-09-08	45.290	45.290	45.290	45.290	45.290	2,476
2026-09-04	47.040	47.040	47.040	47.040	47.040	577
2026-09-03	48.400	48.580	48.400	48.580	48.580	5,809
2026-09-02	47.660	47.660	47.660	47.660	47.660	418
2026-09-01	48.940	48.940	47.650	48.040	48.040	36,123
2026-08-31	49.360	50.000	49.360	50.000	50.000	17
2026-08-28	49.280	49.320	48.300	48.300	48.300	134
2026-08-27	48.300	50.400	48.300	49.230	49.230	2,826
2026-08-26	43.280	43.280	43.280	43.280	43.280	0
2026-08-25	43.280	43.280	43.280	43.280	43.280	0
2026-08-24	43.280	43.280	43.280	43.280	43.280	0
2026-08-21	43.280	43.280	43.280	43.280	43.280	0
2026-08-20	43.280	43.280	43.280	43.280	43.280	50
2026-08-19	43.240	43.240	43.240	43.240	43.240	200
2026-08-18	42.800	42.800	42.800	42.800	42.800	2,570
2026-08-17	42.980	42.980	42.980	42.980	42.980	0
2026-08-14	43.300	43.300	42.980	42.980	42.980	24
2026-08-13	41.480	41.480	41.480	41.480	41.480	0
2026-08-12	40.280	41.480	40.280	41.480	41.480	65
2026-08-11	40.440	40.880	40.440	40.880	40.880	12
2026-08-10	39.640	40.280	39.600	40.040	40.040	2,966
2026-08-07	36.150	36.150	36.150	36.150	36.150	0
2026-08-06	36.040	36.150	36.040	36.150	36.150	2,600
2026-08-05	36.280	36.280	36.280	36.280	36.280	1,100
2026-08-04	35.820	36.300	35.820	36.300	36.300	1,106
2026-08-03	35.450	35.480	35.450	35.460	35.460	3,700
2026-07-31	31.500	31.500	31.500	31.500	31.500	0
2026-07-30	31.500	31.500	31.500	31.500	31.500	0
2026-07-29	31.500	31.500	31.500	31.500	31.500	0
2026-07-28	31.500	31.500	31.500	31.500	31.500	0
2026-07-27	31.500	31.500	31.500	31.500	31.500	0
2026-07-24	30.600	31.500	30.600	31.500	31.500	201
2026-07-23	31.080	31.080	31.080	31.080	31.080	0
2026-07-22	31.080	31.080	31.080	31.080	31.080	35
2026-07-21	33.210	33.210	33.210	33.210	33.210	0
2026-07-20	33.210	33.210	33.210	33.210	33.210	0
2026-07-17	33.210	33.210	33.210	33.210	33.210	35
2026-07-16	32.940	32.940	32.940	32.940	32.940	0
2026-07-15	32.940	32.940	32.940	32.940	32.940	0
2026-07-14	32.640	32.940	32.640	32.940	32.940	2,500

Page 1 of 4 · 240 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.