Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 187.19 | 187.30 | 179.25 | 179.58 | 179.58 | 1,037,500 |
| 2026-07-22 | 189.83 | 189.83 | 182.10 | 184.55 | 184.55 | 1,225,000 |
| 2026-07-21 | 195.00 | 197.07 | 188.57 | 189.24 | 189.24 | 1,189,200 |
| 2026-07-20 | 193.00 | 199.87 | 191.24 | 197.41 | 197.41 | 1,245,400 |
| 2026-07-17 | 197.37 | 200.00 | 194.25 | 195.38 | 195.38 | 1,252,100 |
| 2026-07-16 | 195.75 | 200.33 | 194.93 | 197.37 | 197.37 | 1,565,700 |
| 2026-07-15 | 196.74 | 199.12 | 192.52 | 193.67 | 193.67 | 1,391,100 |
| 2026-07-14 | 190.12 | 196.64 | 188.43 | 193.09 | 193.09 | 1,691,800 |
| 2026-07-13 | 191.24 | 198.73 | 191.14 | 196.81 | 196.81 | 1,857,400 |
| 2026-07-10 | 193.48 | 194.96 | 189.33 | 190.12 | 190.12 | 1,266,900 |
| 2026-07-09 | 183.30 | 190.09 | 182.09 | 189.70 | 189.70 | 1,284,600 |
| 2026-07-08 | 189.54 | 192.48 | 187.88 | 188.17 | 188.17 | 1,677,800 |
| 2026-07-07 | 196.95 | 199.70 | 191.38 | 192.30 | 192.30 | 2,392,000 |
| 2026-07-06 | 191.34 | 193.52 | 187.75 | 192.01 | 192.01 | 2,278,200 |
| 2026-07-02 | 184.42 | 192.90 | 184.42 | 192.74 | 192.74 | 2,574,100 |
| 2026-07-01 | 182.00 | 189.12 | 181.05 | 184.22 | 184.22 | 3,150,400 |
| 2026-06-30 | 174.35 | 177.95 | 172.86 | 177.47 | 177.47 | 2,638,500 |
| 2026-06-29 | 174.46 | 178.31 | 172.65 | 176.22 | 176.22 | 3,299,400 |
| 2026-06-26 | 160.25 | 171.49 | 160.25 | 171.36 | 171.36 | 5,660,100 |
| 2026-06-25 | 160.43 | 162.04 | 157.88 | 158.08 | 158.08 | 1,690,600 |
| 2026-06-24 | 161.70 | 165.80 | 160.53 | 161.35 | 161.35 | 2,517,100 |
| 2026-06-23 | 157.00 | 160.84 | 155.74 | 159.71 | 159.71 | 3,066,400 |
| 2026-06-22 | 153.97 | 156.63 | 151.15 | 153.16 | 153.16 | 2,449,300 |
| 2026-06-18 | 153.30 | 154.00 | 150.39 | 153.30 | 153.30 | 5,108,000 |
| 2026-06-17 | 160.86 | 163.76 | 153.91 | 154.85 | 154.85 | 2,247,500 |
| 2026-06-16 | 162.00 | 163.55 | 159.09 | 163.38 | 163.38 | 2,001,900 |
| 2026-06-15 | 162.21 | 166.90 | 161.67 | 162.17 | 162.17 | 2,285,500 |
| 2026-06-12 | 162.50 | 163.77 | 156.22 | 159.54 | 159.54 | 1,909,100 |
| 2026-06-11 | 162.64 | 167.21 | 161.19 | 161.55 | 161.55 | 1,792,900 |
| 2026-06-10 | 166.98 | 170.87 | 163.75 | 163.76 | 163.76 | 2,080,200 |
| 2026-06-09 | 165.51 | 172.68 | 165.11 | 167.68 | 167.68 | 2,313,300 |
| 2026-06-08 | 171.69 | 172.55 | 166.94 | 167.24 | 167.24 | 2,025,500 |
| 2026-06-05 | 181.28 | 181.75 | 171.95 | 172.61 | 172.61 | 2,500,800 |
| 2026-06-04 | 182.86 | 185.63 | 174.63 | 178.60 | 178.60 | 3,620,400 |
| 2026-06-03 | 181.49 | 182.53 | 174.26 | 178.72 | 178.72 | 4,464,300 |
| 2026-06-02 | 184.74 | 185.20 | 179.17 | 182.94 | 182.94 | 3,792,500 |
| 2026-06-01 | 182.74 | 191.97 | 179.32 | 188.66 | 188.66 | 5,645,900 |
| 2026-05-29 | 165.22 | 177.34 | 165.00 | 174.34 | 174.34 | 5,105,100 |
| 2026-05-28 | 160.25 | 165.41 | 157.67 | 164.38 | 164.38 | 1,921,400 |
| 2026-05-27 | 155.12 | 164.30 | 155.01 | 158.49 | 158.49 | 2,233,000 |
| 2026-05-26 | 159.71 | 160.43 | 155.25 | 158.54 | 158.54 | 2,255,200 |
| 2026-05-22 | 159.28 | 162.60 | 158.86 | 160.17 | 160.17 | 2,018,400 |
| 2026-05-21 | 162.49 | 163.05 | 158.07 | 158.27 | 158.27 | 2,132,900 |
| 2026-05-20 | 160.00 | 165.16 | 156.69 | 164.96 | 164.96 | 1,815,100 |
| 2026-05-19 | 165.00 | 169.94 | 162.85 | 163.31 | 163.31 | 2,474,800 |
| 2026-05-18 | 158.01 | 165.20 | 157.77 | 163.85 | 163.85 | 2,451,000 |
| 2026-05-15 | 158.43 | 160.99 | 156.78 | 158.86 | 158.86 | 2,095,500 |
| 2026-05-14 | 155.28 | 158.06 | 152.81 | 156.25 | 156.25 | 1,681,800 |
| 2026-05-13 | 157.29 | 158.92 | 153.62 | 155.73 | 155.73 | 2,154,500 |
| 2026-05-12 | 159.71 | 162.19 | 158.05 | 159.42 | 159.42 | 1,873,000 |
| 2026-05-11 | 164.36 | 166.66 | 158.35 | 159.33 | 159.33 | 2,382,100 |
| 2026-05-08 | 165.08 | 167.24 | 162.90 | 166.34 | 166.34 | 2,781,700 |
| 2026-05-07 | 169.20 | 173.50 | 167.41 | 168.25 | 168.25 | 4,101,700 |
| 2026-05-06 | 169.00 | 171.08 | 167.16 | 167.35 | 167.35 | 35,354,600 |
| 2026-05-05 | 170.10 | 173.63 | 167.11 | 171.19 | 171.19 | 4,404,800 |
| 2026-05-04 | 170.00 | 173.92 | 168.73 | 170.22 | 170.22 | 4,396,400 |
| 2026-05-01 | 174.02 | 175.11 | 170.05 | 171.60 | 171.60 | 7,680,800 |
| 2026-04-30 | 156.44 | 157.03 | 153.06 | 155.97 | 155.97 | 1,906,500 |
| 2026-04-29 | 158.35 | 159.04 | 155.42 | 158.22 | 158.22 | 1,579,800 |
| 2026-04-28 | 161.68 | 164.42 | 157.88 | 158.49 | 158.49 | 1,831,900 |
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.