Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 197.42 | 199.80 | 193.15 | 198.04 | 198.04 | 1,248,774 |
| 2022-06-29 | 201.71 | 203.16 | 197.72 | 199.74 | 199.74 | 975,848 |
| 2022-06-28 | 206.94 | 210.70 | 199.99 | 200.51 | 200.51 | 835,874 |
| 2022-06-27 | 207.71 | 209.40 | 201.50 | 208.07 | 208.07 | 1,312,494 |
| 2022-06-24 | 202.49 | 207.30 | 201.11 | 207.04 | 207.04 | 1,574,657 |
| 2022-06-23 | 192.60 | 200.58 | 188.91 | 199.92 | 199.92 | 1,650,315 |
| 2022-06-22 | 183.12 | 192.47 | 182.46 | 187.67 | 187.67 | 1,185,633 |
| 2022-06-21 | 189.46 | 191.79 | 185.33 | 185.43 | 185.43 | 982,670 |
| 2022-06-17 | 178.62 | 186.46 | 178.42 | 183.65 | 183.65 | 1,769,410 |
| 2022-06-16 | 178.97 | 180.12 | 174.05 | 177.00 | 177.00 | 910,053 |
| 2022-06-15 | 180.01 | 185.75 | 178.92 | 183.17 | 183.17 | 1,092,221 |
| 2022-06-14 | 178.91 | 181.86 | 176.33 | 179.32 | 179.32 | 939,446 |
| 2022-06-13 | 178.48 | 181.14 | 176.08 | 178.40 | 178.40 | 1,268,476 |
| 2022-06-10 | 185.24 | 186.76 | 181.54 | 183.66 | 183.66 | 965,161 |
| 2022-06-09 | 190.27 | 192.60 | 187.73 | 187.73 | 187.73 | 904,935 |
| 2022-06-08 | 191.29 | 193.41 | 188.63 | 191.45 | 191.45 | 929,280 |
| 2022-06-07 | 187.70 | 192.44 | 186.44 | 192.06 | 192.06 | 1,260,365 |
| 2022-06-06 | 191.03 | 192.43 | 186.47 | 188.95 | 188.95 | 1,301,515 |
| 2022-06-03 | 189.60 | 192.13 | 184.15 | 187.97 | 187.97 | 1,235,677 |
| 2022-06-02 | 176.75 | 195.97 | 175.70 | 192.55 | 192.55 | 3,554,413 |
| 2022-06-01 | 173.29 | 175.20 | 165.55 | 167.84 | 167.84 | 1,747,233 |
| 2022-05-31 | 171.48 | 172.40 | 166.77 | 170.26 | 170.26 | 1,567,020 |
| 2022-05-27 | 168.01 | 173.20 | 167.44 | 172.00 | 172.00 | 1,154,906 |
| 2022-05-26 | 162.13 | 166.46 | 161.01 | 165.51 | 165.51 | 878,826 |
| 2022-05-25 | 157.47 | 163.83 | 156.18 | 161.42 | 161.42 | 1,480,792 |
| 2022-05-24 | 160.92 | 161.04 | 155.01 | 157.99 | 157.99 | 1,038,423 |
| 2022-05-23 | 164.78 | 165.37 | 159.76 | 163.02 | 163.02 | 657,919 |
| 2022-05-20 | 166.62 | 168.89 | 159.29 | 164.51 | 164.51 | 956,623 |
| 2022-05-19 | 153.11 | 165.30 | 152.04 | 163.16 | 163.16 | 1,195,727 |
| 2022-05-18 | 162.05 | 162.78 | 152.51 | 153.10 | 153.10 | 1,162,204 |
| 2022-05-17 | 165.39 | 165.82 | 157.30 | 163.68 | 163.68 | 1,188,381 |
| 2022-05-16 | 171.10 | 172.48 | 162.10 | 162.27 | 162.27 | 1,043,882 |
| 2022-05-13 | 167.30 | 173.88 | 166.89 | 172.78 | 172.78 | 1,070,585 |
| 2022-05-12 | 156.87 | 165.17 | 156.57 | 164.15 | 164.15 | 1,460,792 |
| 2022-05-11 | 163.57 | 168.38 | 157.47 | 160.06 | 160.06 | 1,152,937 |
| 2022-05-10 | 169.56 | 171.73 | 158.44 | 164.74 | 164.74 | 1,459,007 |
| 2022-05-09 | 171.99 | 172.95 | 165.93 | 166.12 | 166.12 | 1,535,107 |
| 2022-05-06 | 177.07 | 178.52 | 169.22 | 174.86 | 174.86 | 1,181,959 |
| 2022-05-05 | 185.53 | 185.55 | 176.56 | 178.45 | 178.45 | 806,928 |
| 2022-05-04 | 183.02 | 189.08 | 177.17 | 188.19 | 188.19 | 1,044,498 |
| 2022-05-03 | 186.67 | 188.86 | 182.70 | 183.70 | 183.70 | 817,293 |
| 2022-05-02 | 180.96 | 188.06 | 178.72 | 187.59 | 187.59 | 958,886 |
| 2022-04-29 | 182.39 | 188.42 | 181.48 | 181.95 | 181.95 | 1,313,123 |
| 2022-04-28 | 181.59 | 185.45 | 176.24 | 185.00 | 185.00 | 1,500,961 |
| 2022-04-27 | 179.37 | 183.48 | 175.20 | 180.10 | 180.10 | 1,501,649 |
| 2022-04-26 | 182.54 | 183.10 | 178.28 | 180.22 | 180.22 | 954,675 |
| 2022-04-25 | 182.75 | 187.45 | 182.19 | 184.10 | 184.10 | 694,631 |
| 2022-04-22 | 187.21 | 188.60 | 183.01 | 183.97 | 183.97 | 633,366 |
| 2022-04-21 | 195.35 | 198.11 | 185.39 | 185.98 | 185.98 | 627,569 |
| 2022-04-20 | 198.06 | 198.57 | 192.56 | 193.17 | 193.17 | 565,809 |
| 2022-04-19 | 189.14 | 200.03 | 189.14 | 199.26 | 199.26 | 791,174 |
| 2022-04-18 | 191.00 | 191.69 | 185.84 | 188.14 | 188.14 | 574,972 |
| 2022-04-14 | 197.67 | 197.88 | 191.35 | 191.46 | 191.46 | 573,809 |
| 2022-04-13 | 190.77 | 199.20 | 189.54 | 197.20 | 197.20 | 875,622 |
| 2022-04-12 | 199.55 | 201.92 | 191.37 | 191.72 | 191.72 | 885,631 |
| 2022-04-11 | 193.45 | 196.84 | 190.01 | 195.67 | 195.67 | 1,087,571 |
| 2022-04-08 | 201.97 | 203.42 | 196.15 | 196.36 | 196.36 | 967,680 |
| 2022-04-07 | 207.03 | 211.61 | 203.01 | 204.14 | 204.14 | 817,408 |
| 2022-04-06 | 208.33 | 208.64 | 203.92 | 207.48 | 207.48 | 906,958 |
| 2022-04-05 | 216.75 | 216.75 | 211.05 | 212.39 | 212.39 | 814,636 |
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.