Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 202.21 | 202.87 | 196.71 | 197.06 | 197.06 | 675,280 |
| 2024-08-21 | 194.10 | 201.76 | 194.00 | 201.44 | 201.44 | 1,135,089 |
| 2024-08-20 | 194.11 | 194.32 | 192.73 | 193.67 | 193.67 | 431,317 |
| 2024-08-19 | 193.11 | 194.37 | 192.51 | 194.28 | 194.28 | 651,911 |
| 2024-08-16 | 192.28 | 194.00 | 190.69 | 192.50 | 192.50 | 641,758 |
| 2024-08-15 | 190.43 | 193.34 | 190.38 | 192.86 | 192.86 | 541,106 |
| 2024-08-14 | 190.32 | 190.97 | 187.66 | 188.20 | 188.20 | 547,424 |
| 2024-08-13 | 186.42 | 191.30 | 185.51 | 190.32 | 190.32 | 505,000 |
| 2024-08-12 | 187.00 | 188.53 | 184.39 | 185.42 | 185.42 | 429,858 |
| 2024-08-09 | 185.87 | 187.96 | 185.21 | 186.85 | 186.85 | 421,794 |
| 2024-08-08 | 184.08 | 186.20 | 183.70 | 185.46 | 185.46 | 766,906 |
| 2024-08-07 | 187.98 | 189.25 | 182.21 | 182.25 | 182.25 | 740,297 |
| 2024-08-06 | 186.66 | 189.24 | 184.26 | 185.47 | 185.47 | 794,978 |
| 2024-08-05 | 178.53 | 187.12 | 177.41 | 185.47 | 185.47 | 1,112,964 |
| 2024-08-02 | 186.45 | 186.45 | 180.46 | 185.14 | 185.14 | 743,735 |
| 2024-08-01 | 192.19 | 194.29 | 188.07 | 189.14 | 189.14 | 696,514 |
| 2024-07-31 | 195.00 | 196.51 | 191.28 | 191.93 | 191.93 | 1,084,451 |
| 2024-07-30 | 192.23 | 194.71 | 191.50 | 193.63 | 193.63 | 913,025 |
| 2024-07-29 | 192.47 | 192.75 | 189.95 | 191.67 | 191.67 | 628,200 |
| 2024-07-26 | 188.19 | 193.54 | 186.33 | 192.43 | 192.43 | 1,058,510 |
| 2024-07-25 | 184.24 | 189.93 | 184.17 | 186.55 | 186.55 | 1,106,255 |
| 2024-07-24 | 186.12 | 186.88 | 183.64 | 184.25 | 184.25 | 939,732 |
| 2024-07-23 | 186.95 | 189.52 | 185.29 | 186.72 | 186.72 | 1,019,178 |
| 2024-07-22 | 184.44 | 187.44 | 181.90 | 187.00 | 187.00 | 984,964 |
| 2024-07-19 | 181.11 | 183.55 | 179.25 | 183.25 | 183.25 | 1,046,449 |
| 2024-07-18 | 182.25 | 183.83 | 179.86 | 180.43 | 180.43 | 738,688 |
| 2024-07-17 | 185.69 | 185.74 | 180.95 | 181.93 | 181.93 | 1,098,045 |
| 2024-07-16 | 186.12 | 188.01 | 186.03 | 187.16 | 187.16 | 771,256 |
| 2024-07-15 | 186.71 | 187.99 | 185.30 | 185.74 | 185.74 | 678,912 |
| 2024-07-12 | 186.21 | 190.11 | 185.95 | 187.92 | 187.92 | 851,059 |
| 2024-07-11 | 183.88 | 186.80 | 182.99 | 185.98 | 185.98 | 913,958 |
| 2024-07-10 | 181.77 | 182.81 | 179.51 | 182.02 | 182.02 | 928,856 |
| 2024-07-09 | 183.00 | 183.50 | 179.86 | 182.23 | 182.23 | 722,868 |
| 2024-07-08 | 183.00 | 183.83 | 181.18 | 182.89 | 182.89 | 788,249 |
| 2024-07-05 | 181.00 | 183.90 | 180.01 | 183.46 | 183.46 | 743,829 |
| 2024-07-03 | 182.82 | 183.07 | 181.21 | 181.33 | 181.33 | 599,443 |
| 2024-07-02 | 181.71 | 183.50 | 181.57 | 182.85 | 182.85 | 710,833 |
| 2024-07-01 | 182.97 | 184.42 | 181.31 | 181.67 | 181.67 | 960,798 |
| 2024-06-28 | 185.67 | 187.17 | 182.69 | 183.01 | 183.01 | 1,424,589 |
| 2024-06-27 | 182.93 | 186.44 | 181.66 | 185.15 | 185.15 | 1,079,925 |
| 2024-06-26 | 187.80 | 187.92 | 183.93 | 184.27 | 184.27 | 806,339 |
| 2024-06-25 | 186.44 | 186.95 | 184.00 | 186.17 | 186.17 | 873,366 |
| 2024-06-24 | 184.68 | 187.50 | 184.68 | 186.70 | 186.70 | 813,609 |
| 2024-06-21 | 184.11 | 187.15 | 183.21 | 184.88 | 184.88 | 1,518,328 |
| 2024-06-20 | 178.93 | 184.51 | 176.56 | 183.80 | 183.80 | 1,186,059 |
| 2024-06-18 | 179.36 | 180.72 | 176.41 | 178.74 | 178.74 | 1,192,620 |
| 2024-06-17 | 183.36 | 183.85 | 177.68 | 179.75 | 179.75 | 1,224,434 |
| 2024-06-14 | 185.17 | 186.58 | 182.98 | 184.70 | 184.70 | 712,346 |
| 2024-06-13 | 189.26 | 191.51 | 185.05 | 185.77 | 185.77 | 1,061,114 |
| 2024-06-12 | 190.73 | 192.96 | 188.35 | 188.91 | 188.91 | 1,262,327 |
| 2024-06-11 | 186.65 | 188.24 | 183.48 | 188.00 | 188.00 | 1,186,680 |
| 2024-06-10 | 182.69 | 186.57 | 181.75 | 184.99 | 184.99 | 1,018,161 |
| 2024-06-07 | 184.05 | 185.98 | 182.45 | 183.14 | 183.14 | 1,054,982 |
| 2024-06-06 | 182.00 | 185.72 | 180.83 | 185.01 | 185.01 | 1,886,181 |
| 2024-06-05 | 180.16 | 182.97 | 177.42 | 181.69 | 181.69 | 1,528,419 |
| 2024-06-04 | 173.37 | 179.65 | 172.31 | 178.92 | 178.92 | 2,152,834 |
| 2024-06-03 | 176.08 | 177.98 | 171.10 | 171.41 | 171.41 | 2,524,026 |
| 2024-05-31 | 175.01 | 186.70 | 170.25 | 174.25 | 174.25 | 4,788,124 |
| 2024-05-30 | 197.00 | 197.00 | 191.89 | 194.19 | 194.19 | 1,985,770 |
| 2024-05-29 | 201.05 | 204.22 | 200.02 | 200.50 | 200.50 | 1,114,938 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.