Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	216.70	219.32	215.28	216.02	216.02	780,678
2022-04-01	211.60	217.33	211.60	216.76	216.76	892,483
2022-03-31	214.96	215.13	210.97	212.46	212.46	970,600
2022-03-30	212.92	215.85	211.97	214.01	214.01	1,435,035
2022-03-29	203.78	216.39	202.67	215.17	215.17	1,515,805
2022-03-28	198.17	201.99	195.07	199.88	199.88	522,940
2022-03-25	198.90	199.14	192.29	195.88	195.88	510,508
2022-03-24	197.61	197.76	193.30	197.75	197.75	754,348
2022-03-23	196.09	199.46	193.27	197.26	197.26	756,793
2022-03-22	194.72	202.29	193.07	200.08	200.08	767,358
2022-03-21	194.80	197.59	190.26	194.42	194.42	665,419
2022-03-18	191.70	199.10	191.60	197.17	197.17	1,694,949
2022-03-17	184.69	192.61	183.41	191.76	191.76	1,036,602
2022-03-16	177.86	187.74	176.62	184.82	184.82	1,265,395
2022-03-15	172.19	176.18	171.00	174.03	174.03	1,014,953
2022-03-14	174.54	176.83	166.48	170.79	170.79	1,503,732
2022-03-11	186.72	186.72	174.34	174.44	174.44	958,366
2022-03-10	185.64	189.13	182.47	184.35	184.35	1,225,102
2022-03-09	186.04	191.91	183.01	188.65	188.65	1,074,227
2022-03-08	180.36	185.85	177.39	181.83	181.83	1,599,853
2022-03-07	186.48	188.17	179.34	181.50	181.50	1,449,078
2022-03-04	192.49	195.83	185.12	187.69	187.69	1,975,674
2022-03-03	195.25	198.73	187.57	193.16	193.16	4,951,625
2022-03-02	232.00	232.76	226.86	230.62	230.62	838,377
2022-03-01	226.87	234.89	226.87	232.05	232.05	1,082,088
2022-02-28	225.53	230.25	223.77	229.05	229.05	1,044,742
2022-02-25	222.81	226.32	216.55	225.95	225.95	663,795
2022-02-24	200.00	225.59	199.41	224.15	224.15	1,598,410
2022-02-23	218.95	219.39	209.20	209.28	209.28	1,059,310
2022-02-22	216.76	223.46	215.17	217.27	217.27	1,287,575
2022-02-18	219.89	220.97	215.59	217.90	217.90	818,139
2022-02-17	227.98	228.56	218.64	219.29	219.29	691,384
2022-02-16	229.00	230.00	223.00	229.36	229.36	603,737
2022-02-15	231.89	232.84	227.75	229.91	229.91	644,055
2022-02-14	225.52	233.61	225.00	227.93	227.93	601,659
2022-02-11	234.52	237.45	226.26	228.39	228.39	802,764
2022-02-10	232.05	239.67	230.23	233.55	233.55	956,372
2022-02-09	235.20	237.44	233.06	236.66	236.66	729,167
2022-02-08	229.10	232.81	227.41	231.98	231.98	824,242
2022-02-07	231.59	237.25	230.59	232.13	232.13	472,892
2022-02-04	229.73	235.87	228.18	232.81	232.81	960,503
2022-02-03	231.24	233.20	227.72	228.93	228.93	783,716
2022-02-02	236.85	239.31	232.35	235.73	235.73	654,103
2022-02-01	236.16	238.90	231.70	238.10	238.10	851,002
2022-01-31	226.49	236.83	224.76	236.54	236.54	1,078,418
2022-01-28	218.95	225.18	212.51	224.74	224.74	952,494
2022-01-27	219.91	224.54	212.49	214.58	214.58	1,219,879
2022-01-26	226.83	229.65	214.56	217.16	217.16	1,416,924
2022-01-25	222.98	227.10	220.11	221.32	221.32	1,623,788
2022-01-24	214.75	227.86	214.75	227.36	227.36	1,685,044
2022-01-21	220.82	227.96	219.21	222.08	222.08	1,588,454
2022-01-20	222.54	230.99	222.01	222.68	222.68	1,328,922
2022-01-19	219.18	224.00	216.75	220.13	220.13	1,026,992
2022-01-18	220.00	223.46	216.61	218.27	218.27	1,062,808
2022-01-14	226.82	230.00	221.48	223.85	223.85	1,376,964
2022-01-13	239.75	241.93	227.13	227.15	227.15	783,307
2022-01-12	240.52	244.83	235.89	239.70	239.70	848,690
2022-01-11	239.26	241.88	235.40	240.04	240.04	633,583
2022-01-10	225.51	240.30	223.91	239.86	239.86	1,772,650
2022-01-07	235.89	242.46	231.09	231.47	231.47	1,277,449

← NewerPage 20 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.