Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	222.75	224.19	218.26	220.31	220.31	1,244,638
2023-09-07	221.33	223.88	220.35	222.00	222.00	881,198
2023-09-06	220.63	223.01	219.11	222.47	222.47	1,219,129
2023-09-05	215.54	220.51	211.73	219.85	219.85	1,931,143
2023-09-01	210.64	218.54	210.37	216.57	216.57	1,817,827
2023-08-31	198.10	209.96	197.99	208.70	208.70	2,773,534
2023-08-30	192.86	195.44	192.17	192.59	192.59	1,163,650
2023-08-29	190.00	194.31	190.00	193.03	193.03	896,763
2023-08-28	191.00	192.48	188.95	190.39	190.39	723,186
2023-08-25	186.92	190.33	185.90	189.13	189.13	688,828
2023-08-24	188.86	188.86	186.18	186.39	186.39	801,528
2023-08-23	188.47	188.47	186.73	187.60	187.60	633,082
2023-08-22	187.74	189.47	185.61	187.27	187.27	689,924
2023-08-21	187.52	190.16	187.46	188.06	188.06	733,860
2023-08-18	186.00	188.32	184.23	186.97	186.97	722,502
2023-08-17	191.41	191.58	186.73	187.65	187.65	909,766
2023-08-16	190.37	192.11	189.64	191.96	191.96	700,556
2023-08-15	192.28	192.88	190.86	191.22	191.22	459,573
2023-08-14	193.66	193.93	192.13	192.52	192.52	699,156
2023-08-11	191.42	195.03	191.42	194.11	194.11	536,741
2023-08-10	195.76	197.40	191.43	192.66	192.66	501,759
2023-08-09	192.71	194.47	191.40	193.94	193.94	583,179
2023-08-08	194.47	195.09	190.39	193.99	193.99	668,067
2023-08-07	196.87	196.97	193.78	196.82	196.82	596,554
2023-08-04	196.28	198.51	193.78	196.92	196.92	855,704
2023-08-03	197.77	199.47	194.03	194.55	194.55	810,654
2023-08-02	200.18	201.20	196.81	199.13	199.13	715,992
2023-08-01	202.61	204.78	201.65	202.75	202.75	702,741
2023-07-31	202.48	204.97	201.97	204.22	204.22	486,094
2023-07-28	200.71	202.82	199.37	201.45	201.45	402,753
2023-07-27	202.75	203.29	198.56	198.63	198.63	609,925
2023-07-26	195.90	201.11	194.87	200.98	200.98	716,840
2023-07-25	197.18	197.21	193.36	195.90	195.90	826,764
2023-07-24	199.71	200.67	196.23	196.98	196.98	1,092,662
2023-07-21	200.14	202.18	197.26	199.71	199.71	997,799
2023-07-20	204.75	205.97	198.27	198.88	198.88	1,015,784
2023-07-19	210.04	211.95	205.52	206.17	206.17	955,198
2023-07-18	206.62	210.00	206.19	209.36	209.36	720,747
2023-07-17	208.20	209.73	206.47	206.87	206.87	680,191
2023-07-14	209.00	209.89	207.15	208.69	208.69	522,456
2023-07-13	208.31	210.33	207.40	208.75	208.75	985,493
2023-07-12	207.20	210.07	205.69	206.79	206.79	984,217
2023-07-11	200.29	204.86	199.78	204.54	204.54	914,674
2023-07-10	194.30	200.35	194.30	199.84	199.84	747,255
2023-07-07	195.00	196.46	193.98	194.62	194.62	504,214
2023-07-06	196.60	197.58	194.01	195.36	195.36	781,203
2023-07-05	195.14	199.69	195.14	198.78	198.78	772,178
2023-07-03	197.07	199.37	195.70	196.44	196.44	426,679
2023-06-30	197.00	200.59	196.44	197.73	197.73	978,542
2023-06-29	195.93	197.25	192.80	195.14	195.14	910,381
2023-06-28	194.89	198.92	192.16	195.93	195.93	1,674,498
2023-06-27	200.46	202.54	198.48	201.69	201.69	605,749
2023-06-26	200.25	201.58	199.28	199.33	199.33	694,450
2023-06-23	200.03	203.53	199.89	200.76	200.76	1,455,670
2023-06-22	200.45	201.19	199.07	199.94	199.94	698,382
2023-06-21	201.39	205.16	201.31	202.68	202.68	1,099,556
2023-06-20	198.87	203.30	196.80	202.37	202.37	1,010,865
2023-06-16	202.50	203.99	199.71	200.05	200.05	1,509,302
2023-06-15	194.72	201.99	193.50	201.32	201.32	1,513,737
2023-06-14	190.50	194.92	190.05	194.39	194.39	1,060,928

← NewerPage 14 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.