Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	162.58	163.79	157.64	157.99	157.99	1,561,146
2022-09-23	161.78	163.23	159.13	162.57	162.57	1,229,678
2022-09-22	165.56	165.99	161.94	162.88	162.88	997,738
2022-09-21	169.08	172.44	166.78	166.80	166.80	801,820
2022-09-20	171.72	171.72	167.52	168.04	168.04	1,007,978
2022-09-19	173.77	175.48	170.30	172.55	172.55	1,282,546
2022-09-16	172.99	175.49	171.80	175.03	175.03	1,607,914
2022-09-15	172.50	176.27	172.24	174.83	174.83	1,453,179
2022-09-14	173.15	174.36	170.97	174.19	174.19	771,975
2022-09-13	174.22	175.24	171.63	172.37	172.37	899,580
2022-09-12	179.99	181.27	178.48	180.21	180.21	808,563
2022-09-09	176.47	179.90	175.25	179.19	179.19	1,089,067
2022-09-08	168.66	175.87	168.03	174.57	174.57	844,336
2022-09-07	167.43	172.57	167.43	171.19	171.19	952,341
2022-09-06	169.34	171.92	165.03	168.27	168.27	1,404,617
2022-09-02	172.29	176.77	168.61	169.97	169.97	1,480,042
2022-09-01	174.75	175.64	166.54	171.42	171.42	4,330,711
2022-08-31	204.37	206.61	197.96	199.32	199.32	1,291,877
2022-08-30	205.51	206.65	200.70	202.16	202.16	943,216
2022-08-29	204.23	204.81	201.14	203.20	203.20	1,056,029
2022-08-26	217.26	218.33	206.48	206.49	206.49	1,183,067
2022-08-25	214.34	219.19	213.12	218.12	218.12	1,067,998
2022-08-24	212.50	216.61	212.50	213.87	213.87	813,200
2022-08-23	210.20	214.91	209.27	211.53	211.53	664,276
2022-08-22	215.54	216.52	212.72	214.09	214.09	597,104
2022-08-19	222.51	222.94	217.38	219.21	219.21	598,828
2022-08-18	225.00	226.13	222.48	224.40	224.40	443,002
2022-08-17	226.26	228.84	225.00	225.12	225.12	577,201
2022-08-16	228.36	231.42	226.31	229.55	229.55	943,100
2022-08-15	225.55	229.07	224.56	228.96	228.96	524,801
2022-08-12	226.22	227.10	223.30	225.37	225.37	614,353
2022-08-11	229.79	229.99	223.97	224.65	224.65	1,536,994
2022-08-10	229.54	229.76	224.68	228.09	228.09	625,401
2022-08-09	223.05	225.07	219.51	222.05	222.05	759,624
2022-08-08	229.39	232.14	225.62	225.66	225.66	762,013
2022-08-05	227.04	230.46	223.19	227.30	227.30	974,407
2022-08-04	227.66	232.26	224.96	231.91	231.91	698,812
2022-08-03	226.40	229.11	226.40	227.66	227.66	694,144
2022-08-02	222.24	225.90	222.06	224.00	224.00	761,061
2022-08-01	222.84	227.02	221.48	224.29	224.29	553,931
2022-07-29	222.42	223.68	220.14	223.58	223.58	1,030,324
2022-07-28	217.26	225.00	215.83	222.43	222.43	1,036,781
2022-07-27	212.14	218.27	209.56	217.66	217.66	1,057,043
2022-07-26	211.27	211.27	205.97	206.94	206.94	900,145
2022-07-25	213.00	213.42	209.10	211.57	211.57	588,418
2022-07-22	215.36	220.82	212.29	213.77	213.77	735,988
2022-07-21	209.09	216.82	209.09	214.71	214.71	1,277,085
2022-07-20	206.55	212.50	206.36	210.00	210.00	731,525
2022-07-19	203.60	204.96	197.91	204.48	204.48	526,366
2022-07-18	204.29	207.39	199.40	200.14	200.14	632,443
2022-07-15	200.50	206.02	199.41	203.08	203.08	944,886
2022-07-14	200.34	201.03	195.38	198.19	198.19	717,286
2022-07-13	196.40	203.53	194.28	200.47	200.47	607,059
2022-07-12	206.57	209.94	199.72	200.48	200.48	982,745
2022-07-11	208.23	209.15	203.18	205.52	205.52	695,027
2022-07-08	206.49	212.78	205.75	210.05	210.05	810,366
2022-07-07	202.45	210.92	201.47	210.21	210.21	872,382
2022-07-06	207.00	208.50	202.46	205.95	205.95	1,112,987
2022-07-05	203.00	208.41	199.14	207.16	207.16	1,310,084
2022-07-01	199.83	204.53	196.95	204.11	204.11	1,167,479

← NewerPage 18 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.