Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	171.85	173.68	169.85	173.54	173.54	906,478
2023-03-17	174.63	175.41	171.53	172.63	172.63	1,182,090
2023-03-16	170.84	176.50	170.07	175.78	175.78	961,017
2023-03-15	170.99	172.28	167.91	170.84	170.84	716,620
2023-03-14	172.14	174.02	171.05	173.08	173.08	1,005,740
2023-03-13	164.14	170.88	161.38	169.05	169.05	1,262,998
2023-03-10	169.42	170.18	163.31	164.63	164.63	927,596
2023-03-09	172.18	174.64	168.96	169.36	169.36	1,332,150
2023-03-08	174.47	175.21	172.36	172.63	172.63	785,880
2023-03-07	176.99	180.68	175.00	175.07	175.07	825,057
2023-03-06	180.65	181.70	176.18	176.37	176.37	1,182,068
2023-03-03	173.40	183.76	173.40	180.05	180.05	2,199,870
2023-03-02	178.87	178.87	168.16	173.56	173.56	2,691,160
2023-03-01	166.86	167.36	164.08	166.13	166.13	2,061,341
2023-02-28	165.72	167.72	164.89	165.66	165.66	1,410,653
2023-02-27	166.46	168.42	164.80	165.75	165.75	1,222,438
2023-02-24	167.73	168.34	164.75	165.11	165.11	1,272,478
2023-02-23	171.01	171.81	167.91	170.52	170.52	1,011,097
2023-02-22	169.69	172.91	169.08	171.03	171.03	1,173,054
2023-02-21	168.00	169.97	166.91	169.63	169.63	957,605
2023-02-17	172.75	172.75	168.93	170.49	170.49	727,774
2023-02-16	172.94	174.75	171.94	173.03	173.03	746,701
2023-02-15	171.67	175.38	170.40	175.12	175.12	953,773
2023-02-14	170.24	173.90	169.09	171.93	171.93	484,252
2023-02-13	169.63	174.12	168.95	171.64	171.64	703,781
2023-02-10	171.82	171.85	166.68	168.61	168.61	1,414,220
2023-02-09	179.29	179.39	173.14	173.15	173.15	984,407
2023-02-08	177.22	180.21	175.67	176.27	176.27	1,132,388
2023-02-07	173.52	179.91	172.77	178.62	178.62	751,926
2023-02-06	176.24	177.61	172.56	174.07	174.07	706,021
2023-02-03	176.91	182.09	176.65	178.35	178.35	1,364,905
2023-02-02	177.58	183.77	177.58	181.08	181.08	1,168,587
2023-02-01	171.18	174.47	168.77	173.37	173.37	817,592
2023-01-31	170.47	172.15	168.21	170.55	170.55	578,724
2023-01-30	169.90	172.58	169.73	170.54	170.54	719,400
2023-01-27	168.15	172.00	168.15	171.45	171.45	450,869
2023-01-26	172.75	172.75	169.26	169.99	169.99	613,571
2023-01-25	165.30	170.58	163.21	170.17	170.17	863,375
2023-01-24	169.01	171.36	166.85	168.09	168.09	975,590
2023-01-23	163.65	169.06	162.02	168.70	168.70	883,639
2023-01-20	159.19	162.53	158.50	162.44	162.44	730,826
2023-01-19	158.85	161.46	157.31	158.27	158.27	738,632
2023-01-18	165.19	166.97	159.34	160.27	160.27	1,225,175
2023-01-17	163.16	165.45	160.68	163.63	163.63	854,403
2023-01-13	160.68	164.66	160.68	164.24	164.24	551,931
2023-01-12	166.71	166.71	161.31	162.57	162.57	840,514
2023-01-11	162.34	165.31	160.04	165.31	165.31	876,772
2023-01-10	157.97	161.69	157.14	161.20	161.20	1,422,746
2023-01-09	161.56	163.84	161.04	161.08	161.08	1,144,456
2023-01-06	161.76	161.96	157.00	159.61	159.61	735,462
2023-01-05	164.51	164.96	160.41	161.12	161.12	1,014,996
2023-01-04	164.30	166.43	162.28	166.43	166.43	1,272,946
2023-01-03	163.63	164.02	158.75	159.62	159.62	816,820
2022-12-30	160.43	161.65	158.25	161.38	161.38	912,233
2022-12-29	162.34	164.76	161.72	163.18	163.18	749,739
2022-12-28	157.92	161.09	157.15	160.91	160.91	799,138
2022-12-27	160.08	160.08	157.37	158.85	158.85	991,384
2022-12-23	162.98	163.91	160.55	160.82	160.82	894,526
2022-12-22	165.66	166.99	162.00	163.91	163.91	1,236,498
2022-12-21	163.92	168.19	163.57	167.52	167.52	1,067,897

← NewerPage 16 of 21 · 1,256 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.