Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	191.32	192.23	188.95	190.86	190.86	769,056
2023-06-12	189.21	190.67	186.97	190.48	190.48	836,747
2023-06-09	190.00	190.70	185.20	187.61	187.61	790,027
2023-06-08	189.80	190.55	187.71	188.15	188.15	678,978
2023-06-07	196.00	196.71	187.95	188.88	188.88	1,269,619
2023-06-06	193.89	196.41	192.79	195.98	195.98	1,023,356
2023-06-05	194.42	195.17	190.58	193.45	193.45	2,061,206
2023-06-02	199.99	200.44	194.67	195.00	195.00	1,971,538
2023-06-01	188.99	199.90	184.58	198.30	198.30	3,924,270
2023-05-31	162.51	166.39	162.36	165.70	165.70	2,295,813
2023-05-30	167.21	167.54	162.85	163.66	163.66	1,038,067
2023-05-26	163.13	167.61	163.13	165.48	165.48	1,257,842
2023-05-25	163.20	164.27	161.39	162.86	162.86	881,673
2023-05-24	162.98	163.46	160.21	162.60	162.60	1,187,275
2023-05-23	165.41	168.18	163.85	163.97	163.97	790,948
2023-05-22	164.40	167.25	163.55	165.33	165.33	1,386,967
2023-05-19	167.58	168.55	165.07	165.35	165.35	964,110
2023-05-18	166.29	167.49	164.42	167.10	167.10	1,198,782
2023-05-17	168.46	169.31	164.63	166.14	166.14	1,696,866
2023-05-16	175.17	175.17	166.01	167.62	167.62	4,798,474
2023-05-15	174.22	177.22	173.32	176.55	176.55	684,901
2023-05-12	172.86	174.86	171.58	174.22	174.22	811,880
2023-05-11	178.59	179.19	170.15	173.28	173.28	1,513,884
2023-05-10	177.74	179.40	175.88	178.87	178.87	486,584
2023-05-09	176.55	176.55	174.63	175.23	175.23	629,999
2023-05-08	177.70	179.58	176.48	177.50	177.50	472,041
2023-05-05	180.00	181.85	178.75	179.10	179.10	522,370
2023-05-04	177.67	178.86	176.30	178.69	178.69	648,073
2023-05-03	178.03	181.47	176.88	178.04	178.04	649,779
2023-05-02	178.55	180.13	176.38	177.15	177.15	767,266
2023-05-01	178.50	181.25	178.03	180.00	180.00	850,250
2023-04-28	173.78	179.22	173.00	179.08	179.08	1,057,952
2023-04-27	178.31	178.80	174.71	175.05	175.05	1,079,180
2023-04-26	179.89	181.32	176.99	177.00	177.00	795,885
2023-04-25	185.50	186.16	178.83	178.84	178.84	885,580
2023-04-24	187.06	189.47	185.78	186.36	186.36	1,021,287
2023-04-21	184.99	186.88	184.61	185.52	185.52	935,491
2023-04-20	179.52	185.08	179.02	183.35	183.35	1,217,576
2023-04-19	182.45	183.79	180.96	181.75	181.75	707,860
2023-04-18	181.44	183.34	180.07	183.04	183.04	1,040,670
2023-04-17	179.37	180.10	177.15	179.03	179.03	478,434
2023-04-14	178.82	180.29	176.58	178.94	178.94	523,449
2023-04-13	177.97	180.86	177.31	180.80	180.80	591,367
2023-04-12	179.17	180.21	176.29	176.66	176.66	502,235
2023-04-11	177.85	178.89	175.69	176.90	176.90	586,551
2023-04-10	178.38	178.85	175.61	178.32	178.32	1,111,736
2023-04-06	179.29	180.59	178.22	180.02	180.02	441,066
2023-04-05	180.99	181.40	178.93	180.07	180.07	761,994
2023-04-04	182.45	183.97	181.24	181.42	181.42	586,427
2023-04-03	182.06	183.24	179.50	181.11	181.11	688,019
2023-03-31	180.20	184.20	180.00	183.79	183.79	743,197
2023-03-30	180.61	180.90	178.19	179.15	179.15	545,826
2023-03-29	178.43	181.56	177.23	178.66	178.66	603,784
2023-03-28	176.87	177.49	174.69	175.57	175.57	592,014
2023-03-27	176.98	178.88	175.90	177.54	177.54	830,774
2023-03-24	173.50	175.88	172.11	175.58	175.58	514,934
2023-03-23	175.90	176.07	171.91	174.07	174.07	842,059
2023-03-22	176.97	178.43	173.63	173.86	173.86	633,398
2023-03-21	174.62	177.39	174.50	177.08	177.08	609,788
2023-03-20	171.85	173.68	169.85	173.54	173.54	906,478

← NewerPage 15 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.