Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 203.90 | 204.54 | 201.53 | 203.09 | 203.09 | 819,062 |
| 2024-05-24 | 203.99 | 205.26 | 202.77 | 203.89 | 203.89 | 600,576 |
| 2024-05-23 | 207.50 | 207.50 | 202.15 | 204.58 | 204.58 | 792,535 |
| 2024-05-22 | 208.71 | 210.96 | 205.26 | 205.76 | 205.76 | 733,245 |
| 2024-05-21 | 209.01 | 210.95 | 208.14 | 209.24 | 209.24 | 686,372 |
| 2024-05-20 | 210.07 | 211.03 | 209.04 | 209.96 | 209.96 | 495,871 |
| 2024-05-17 | 209.40 | 210.81 | 208.57 | 210.27 | 210.27 | 517,934 |
| 2024-05-16 | 211.57 | 213.00 | 209.05 | 209.65 | 209.65 | 929,539 |
| 2024-05-15 | 206.32 | 211.74 | 205.02 | 211.38 | 211.38 | 1,019,077 |
| 2024-05-14 | 205.00 | 206.13 | 202.19 | 203.82 | 203.82 | 448,398 |
| 2024-05-13 | 205.39 | 206.07 | 203.58 | 203.86 | 203.86 | 383,383 |
| 2024-05-10 | 204.58 | 205.26 | 202.25 | 203.78 | 203.78 | 541,920 |
| 2024-05-09 | 201.97 | 205.08 | 201.97 | 203.91 | 203.91 | 580,944 |
| 2024-05-08 | 204.99 | 205.21 | 201.55 | 201.77 | 201.77 | 621,442 |
| 2024-05-07 | 203.42 | 206.10 | 203.14 | 205.31 | 205.31 | 916,277 |
| 2024-05-06 | 204.63 | 204.63 | 201.80 | 203.14 | 203.14 | 510,514 |
| 2024-05-03 | 204.31 | 205.66 | 201.98 | 203.45 | 203.45 | 646,523 |
| 2024-05-02 | 200.76 | 202.03 | 198.57 | 201.43 | 201.43 | 630,387 |
| 2024-05-01 | 198.64 | 202.10 | 196.64 | 198.90 | 198.90 | 618,067 |
| 2024-04-30 | 200.32 | 202.42 | 198.46 | 198.56 | 198.56 | 549,606 |
| 2024-04-29 | 202.59 | 203.74 | 201.03 | 201.58 | 201.58 | 814,829 |
| 2024-04-26 | 200.51 | 202.51 | 199.71 | 200.91 | 200.91 | 848,504 |
| 2024-04-25 | 195.22 | 199.52 | 194.46 | 199.09 | 199.09 | 715,279 |
| 2024-04-24 | 201.17 | 202.59 | 199.11 | 200.52 | 200.52 | 551,269 |
| 2024-04-23 | 200.86 | 205.40 | 200.86 | 201.10 | 201.10 | 902,818 |
| 2024-04-22 | 199.39 | 200.47 | 195.61 | 199.06 | 199.06 | 744,021 |
| 2024-04-19 | 199.35 | 199.65 | 197.03 | 198.38 | 198.38 | 735,422 |
| 2024-04-18 | 199.20 | 201.62 | 197.56 | 199.54 | 199.54 | 850,360 |
| 2024-04-17 | 200.53 | 202.32 | 198.65 | 199.20 | 199.20 | 1,033,493 |
| 2024-04-16 | 200.90 | 202.58 | 199.55 | 200.37 | 200.37 | 1,421,706 |
| 2024-04-15 | 207.42 | 208.82 | 201.20 | 201.62 | 201.62 | 1,305,289 |
| 2024-04-12 | 209.40 | 209.51 | 205.63 | 206.74 | 206.74 | 788,451 |
| 2024-04-11 | 212.20 | 212.59 | 208.97 | 211.19 | 211.19 | 907,484 |
| 2024-04-10 | 212.92 | 214.95 | 209.67 | 210.92 | 210.92 | 981,038 |
| 2024-04-09 | 213.90 | 216.74 | 212.30 | 216.54 | 216.54 | 1,789,447 |
| 2024-04-08 | 216.13 | 216.54 | 213.91 | 214.97 | 214.97 | 617,950 |
| 2024-04-05 | 214.68 | 217.48 | 214.16 | 214.73 | 214.73 | 890,856 |
| 2024-04-04 | 218.72 | 219.50 | 214.62 | 214.74 | 214.74 | 911,199 |
| 2024-04-03 | 216.64 | 219.21 | 216.48 | 217.13 | 217.13 | 1,155,814 |
| 2024-04-02 | 213.12 | 219.23 | 212.30 | 216.41 | 216.41 | 1,976,094 |
| 2024-04-01 | 231.13 | 232.05 | 229.24 | 230.39 | 230.39 | 542,818 |
| 2024-03-28 | 233.10 | 234.70 | 231.54 | 231.69 | 231.69 | 796,887 |
| 2024-03-27 | 235.00 | 235.00 | 231.89 | 233.39 | 233.39 | 586,299 |
| 2024-03-26 | 230.00 | 233.95 | 230.00 | 232.68 | 232.68 | 736,528 |
| 2024-03-25 | 230.50 | 231.19 | 228.75 | 229.42 | 229.42 | 1,175,864 |
| 2024-03-22 | 231.11 | 233.27 | 229.88 | 230.42 | 230.42 | 644,786 |
| 2024-03-21 | 231.62 | 233.51 | 230.26 | 231.82 | 231.82 | 636,492 |
| 2024-03-20 | 230.80 | 231.53 | 229.03 | 230.17 | 230.17 | 497,655 |
| 2024-03-19 | 226.72 | 231.67 | 226.72 | 229.95 | 229.95 | 754,248 |
| 2024-03-18 | 228.34 | 230.32 | 227.10 | 228.43 | 228.43 | 854,140 |
| 2024-03-15 | 230.62 | 232.88 | 225.91 | 226.98 | 226.98 | 1,856,084 |
| 2024-03-14 | 236.90 | 236.90 | 231.39 | 232.47 | 232.47 | 786,170 |
| 2024-03-13 | 230.85 | 235.14 | 230.85 | 234.79 | 234.79 | 1,079,982 |
| 2024-03-12 | 228.00 | 233.55 | 227.84 | 231.05 | 231.05 | 640,618 |
| 2024-03-11 | 226.31 | 229.73 | 226.04 | 227.75 | 227.75 | 564,577 |
| 2024-03-08 | 231.28 | 233.00 | 227.64 | 227.79 | 227.79 | 603,464 |
| 2024-03-07 | 225.63 | 230.44 | 224.54 | 230.17 | 230.17 | 1,091,118 |
| 2024-03-06 | 224.00 | 225.86 | 221.79 | 224.56 | 224.56 | 1,072,598 |
| 2024-03-05 | 223.40 | 225.46 | 219.48 | 221.64 | 221.64 | 1,646,396 |
| 2024-03-04 | 223.00 | 226.50 | 221.21 | 226.00 | 226.00 | 1,225,050 |
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.