Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	176.98	180.48	176.19	179.01	179.01	1,298,941
2023-12-01	174.04	179.91	174.04	178.84	178.84	1,339,306
2023-11-30	174.95	175.19	171.01	174.31	174.31	1,962,668
2023-11-29	176.42	179.14	172.44	173.36	173.36	1,391,978
2023-11-28	172.29	174.94	171.43	174.76	174.76	927,903
2023-11-27	175.70	176.02	172.90	173.33	173.33	1,213,185
2023-11-24	176.01	177.19	175.19	176.57	176.57	384,591
2023-11-22	178.26	180.35	175.38	175.71	175.71	809,956
2023-11-21	178.60	179.59	176.36	176.40	176.40	889,320
2023-11-20	176.00	179.24	175.22	178.71	178.71	816,253
2023-11-17	175.85	177.85	175.30	176.54	176.54	1,285,321
2023-11-16	175.57	177.87	174.06	175.32	175.32	1,005,872
2023-11-15	174.25	181.88	174.25	176.78	176.78	1,710,216
2023-11-14	171.06	174.09	170.21	173.45	173.45	1,474,152
2023-11-13	166.73	166.77	162.85	166.25	166.25	1,595,554
2023-11-10	167.44	167.65	162.72	165.08	165.08	2,994,883
2023-11-09	178.39	178.39	165.33	166.60	166.60	4,562,395
2023-11-08	193.78	195.46	192.63	194.13	194.13	750,800
2023-11-07	193.37	196.06	190.38	194.12	194.12	850,164
2023-11-06	194.31	196.80	192.55	196.15	196.15	877,162
2023-11-03	191.00	195.58	191.00	194.59	194.59	816,825
2023-11-02	190.91	193.02	188.57	189.91	189.91	1,255,937
2023-11-01	192.00	192.46	185.70	187.05	187.05	1,496,664
2023-10-31	191.08	194.59	190.30	192.71	192.71	738,804
2023-10-30	190.77	191.89	186.78	190.28	190.28	602,287
2023-10-27	190.70	192.56	188.64	189.52	189.52	643,366
2023-10-26	193.69	194.83	187.86	190.14	190.14	760,433
2023-10-25	200.00	200.00	193.84	194.78	194.78	698,356
2023-10-24	195.98	197.44	193.39	197.19	197.19	699,708
2023-10-23	199.32	199.32	193.54	195.13	195.13	1,227,109
2023-10-20	201.80	202.10	198.08	200.39	200.39	743,673
2023-10-19	208.30	208.55	201.25	202.17	202.17	767,404
2023-10-18	207.46	207.76	204.75	206.20	206.20	769,822
2023-10-17	210.48	210.73	206.11	207.94	207.94	1,147,195
2023-10-16	214.07	214.41	208.72	211.96	211.96	1,206,148
2023-10-13	218.98	220.41	215.35	216.11	216.11	1,108,595
2023-10-12	217.51	218.64	214.15	215.97	215.97	1,019,095
2023-10-11	214.08	217.28	214.06	216.72	216.72	839,367
2023-10-10	212.87	215.28	211.69	213.88	213.88	685,815
2023-10-09	207.95	213.28	207.61	213.16	213.16	734,362
2023-10-06	199.48	210.30	199.48	209.60	209.60	956,535
2023-10-05	199.82	202.26	196.03	201.40	201.40	647,570
2023-10-04	201.36	202.92	199.28	200.48	200.48	968,660
2023-10-03	199.98	202.79	199.45	200.25	200.25	677,060
2023-10-02	202.07	202.71	199.40	201.18	201.18	707,804
2023-09-29	204.80	207.40	203.00	203.45	203.45	856,391
2023-09-28	201.89	204.73	200.85	202.84	202.84	692,977
2023-09-27	200.00	202.21	199.84	201.84	201.84	573,361
2023-09-26	201.70	203.66	198.92	199.39	199.39	738,962
2023-09-25	202.76	204.70	202.76	203.95	203.95	474,624
2023-09-22	204.58	204.61	202.38	203.14	203.14	658,881
2023-09-21	206.63	208.12	203.11	203.20	203.20	860,076
2023-09-20	210.11	212.04	209.10	209.49	209.49	750,901
2023-09-19	207.31	209.95	206.63	209.51	209.51	939,235
2023-09-18	207.84	211.92	207.77	208.19	208.19	559,649
2023-09-15	210.29	210.56	207.74	209.01	209.01	1,486,128
2023-09-14	214.54	216.52	209.55	211.16	211.16	1,052,035
2023-09-13	215.08	216.22	210.61	215.29	215.29	1,281,723
2023-09-12	223.50	224.72	215.38	215.73	215.73	1,685,770
2023-09-11	220.63	225.49	220.39	224.90	224.90	868,103

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.