Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	165.26	166.50	162.02	164.42	164.42	1,381,902
2022-12-19	168.57	168.57	165.36	167.28	167.28	1,030,835
2022-12-16	167.75	169.61	166.30	168.26	168.26	1,239,565
2022-12-15	172.65	173.95	169.22	169.89	169.89	1,312,583
2022-12-14	176.71	181.26	175.39	176.27	176.27	1,243,920
2022-12-13	180.87	181.85	172.16	176.96	176.96	1,906,593
2022-12-12	173.21	175.57	171.36	171.60	171.60	1,343,686
2022-12-09	171.54	175.83	171.54	172.17	172.17	1,218,944
2022-12-08	165.85	173.58	163.20	173.03	173.03	2,314,703
2022-12-07	168.20	169.31	162.45	165.31	165.31	1,826,464
2022-12-06	165.41	168.60	161.78	168.53	168.53	2,154,807
2022-12-05	173.26	173.50	166.51	167.24	167.24	1,591,664
2022-12-02	181.44	182.00	173.77	174.90	174.90	2,551,466
2022-12-01	191.04	194.00	189.31	191.42	191.42	1,437,289
2022-11-30	182.79	190.36	181.12	190.36	190.36	1,318,887
2022-11-29	187.09	187.85	181.08	182.44	182.44	815,162
2022-11-28	184.72	188.13	184.65	186.67	186.67	819,253
2022-11-25	187.17	187.52	184.81	185.66	185.66	256,463
2022-11-23	186.44	188.29	185.15	188.06	188.06	457,883
2022-11-22	182.40	185.80	180.61	185.54	185.54	506,077
2022-11-21	182.59	183.86	181.08	181.68	181.68	755,590
2022-11-18	187.50	187.50	181.59	184.08	184.08	714,111
2022-11-17	185.54	185.98	181.90	183.77	183.77	782,505
2022-11-16	190.65	191.36	187.68	189.26	189.26	639,387
2022-11-15	192.66	193.53	190.03	191.66	191.66	640,386
2022-11-14	189.95	190.31	186.28	188.30	188.30	755,710
2022-11-11	187.94	192.37	186.11	191.02	191.02	1,006,918
2022-11-10	179.47	187.95	179.17	187.79	187.79	1,388,221
2022-11-09	172.39	173.70	169.67	170.60	170.60	927,248
2022-11-08	173.36	176.83	171.27	173.68	173.68	1,002,181
2022-11-07	167.50	171.54	166.04	171.51	171.51	1,142,915
2022-11-04	168.22	168.76	161.16	166.81	166.81	1,823,987
2022-11-03	156.82	176.48	154.30	167.15	167.15	3,768,317
2022-11-02	163.32	164.69	158.21	158.45	158.45	1,370,037
2022-11-01	171.04	171.37	162.63	163.75	163.75	1,226,182
2022-10-31	169.74	171.00	167.00	167.94	167.94	1,131,874
2022-10-28	169.12	173.56	168.33	171.58	171.58	673,956
2022-10-27	166.32	171.52	165.74	170.51	170.51	1,488,837
2022-10-26	164.88	170.41	164.09	165.22	165.22	727,395
2022-10-25	159.83	166.86	159.62	166.68	166.68	728,274
2022-10-24	158.71	159.33	155.39	158.40	158.40	853,209
2022-10-21	155.79	157.72	153.76	157.63	157.63	877,070
2022-10-20	155.75	158.90	155.45	156.27	156.27	537,377
2022-10-19	159.84	160.00	155.44	156.20	156.20	668,427
2022-10-18	162.81	164.90	158.46	159.17	159.17	1,033,249
2022-10-17	154.55	158.47	154.19	157.86	157.86	1,231,660
2022-10-14	157.36	158.40	151.02	151.10	151.10	1,164,881
2022-10-13	154.07	158.40	151.71	155.95	155.95	2,386,494
2022-10-12	162.03	162.73	159.22	160.50	160.50	733,885
2022-10-11	163.89	165.06	159.57	162.26	162.26	949,646
2022-10-10	166.31	166.44	161.40	164.21	164.21	639,953
2022-10-07	170.77	171.30	164.87	165.83	165.83	737,780
2022-10-06	172.27	174.16	170.45	173.68	173.68	936,687
2022-10-05	170.00	173.04	168.60	172.37	172.37	762,407
2022-10-04	170.34	174.64	169.72	172.74	172.74	926,967
2022-10-03	164.00	168.07	164.00	166.71	166.71	939,202
2022-09-30	165.20	168.64	163.57	164.88	164.88	813,955
2022-09-29	162.79	165.15	161.08	164.81	164.81	708,872
2022-09-28	161.82	165.48	161.51	164.72	164.72	590,510
2022-09-27	160.48	162.18	159.32	161.23	161.23	1,025,483

← NewerPage 17 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.