Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 243.59 | 249.46 | 238.59 | 241.67 | 241.67 | 1,285,805 |
| 2022-01-05 | 252.40 | 255.63 | 241.40 | 241.57 | 241.57 | 1,252,988 |
| 2022-01-04 | 256.11 | 256.87 | 246.10 | 255.02 | 255.02 | 1,287,505 |
| 2022-01-03 | 256.39 | 257.68 | 250.78 | 256.31 | 256.31 | 661,760 |
| 2021-12-31 | 259.05 | 260.37 | 255.40 | 255.48 | 255.48 | 476,005 |
| 2021-12-30 | 260.10 | 263.55 | 259.64 | 260.01 | 260.01 | 331,083 |
| 2021-12-29 | 257.32 | 259.65 | 256.22 | 258.87 | 258.87 | 479,486 |
| 2021-12-28 | 264.36 | 264.36 | 258.09 | 258.41 | 258.41 | 443,072 |
| 2021-12-27 | 260.00 | 263.60 | 259.18 | 262.86 | 262.86 | 427,258 |
| 2021-12-23 | 262.98 | 263.87 | 258.58 | 260.61 | 260.61 | 485,057 |
| 2021-12-22 | 263.45 | 266.72 | 259.70 | 261.25 | 261.25 | 578,123 |
| 2021-12-21 | 253.74 | 264.04 | 253.34 | 263.45 | 263.45 | 944,090 |
| 2021-12-20 | 252.85 | 255.59 | 249.75 | 250.72 | 250.72 | 898,098 |
| 2021-12-17 | 254.25 | 260.60 | 252.94 | 256.93 | 256.93 | 1,780,107 |
| 2021-12-16 | 253.51 | 262.94 | 252.30 | 254.23 | 254.23 | 1,221,475 |
| 2021-12-15 | 262.44 | 265.38 | 256.96 | 263.47 | 263.47 | 1,131,728 |
| 2021-12-14 | 265.56 | 268.80 | 258.50 | 262.00 | 262.00 | 1,173,602 |
| 2021-12-13 | 266.15 | 271.45 | 265.66 | 266.83 | 266.83 | 892,194 |
| 2021-12-10 | 267.83 | 272.00 | 262.65 | 265.79 | 265.79 | 1,438,412 |
| 2021-12-09 | 272.90 | 274.29 | 266.76 | 267.33 | 267.33 | 1,036,744 |
| 2021-12-08 | 269.41 | 273.09 | 266.99 | 272.82 | 272.82 | 860,427 |
| 2021-12-07 | 270.37 | 273.49 | 266.10 | 269.98 | 269.98 | 1,432,794 |
| 2021-12-06 | 249.34 | 263.75 | 249.21 | 262.37 | 262.37 | 1,655,026 |
| 2021-12-03 | 261.96 | 264.00 | 247.03 | 249.49 | 249.49 | 1,799,424 |
| 2021-12-02 | 245.62 | 263.19 | 243.70 | 262.41 | 262.41 | 3,196,882 |
| 2021-12-01 | 286.43 | 287.50 | 271.28 | 272.12 | 272.12 | 1,435,984 |
| 2021-11-30 | 295.28 | 296.66 | 280.04 | 282.58 | 282.58 | 1,782,783 |
| 2021-11-29 | 291.76 | 296.00 | 289.72 | 294.09 | 294.09 | 1,085,457 |
| 2021-11-26 | 292.92 | 297.93 | 288.41 | 289.58 | 289.58 | 399,018 |
| 2021-11-24 | 287.28 | 292.73 | 282.31 | 291.00 | 291.00 | 1,054,507 |
| 2021-11-23 | 288.82 | 290.71 | 282.00 | 288.42 | 288.42 | 1,056,983 |
| 2021-11-22 | 305.28 | 305.28 | 291.94 | 292.05 | 292.05 | 1,053,306 |
| 2021-11-19 | 307.90 | 310.75 | 304.46 | 305.14 | 305.14 | 457,183 |
| 2021-11-18 | 316.88 | 316.88 | 306.25 | 307.41 | 307.41 | 544,847 |
| 2021-11-17 | 321.07 | 321.07 | 313.69 | 315.15 | 315.15 | 282,878 |
| 2021-11-16 | 314.34 | 320.09 | 314.31 | 319.86 | 319.86 | 434,505 |
| 2021-11-15 | 317.07 | 319.34 | 315.09 | 315.54 | 315.54 | 252,388 |
| 2021-11-12 | 316.46 | 319.55 | 314.34 | 317.67 | 317.67 | 331,576 |
| 2021-11-11 | 314.94 | 315.68 | 312.31 | 312.93 | 312.93 | 217,917 |
| 2021-11-10 | 316.92 | 321.57 | 311.43 | 313.78 | 313.78 | 373,060 |
| 2021-11-09 | 320.09 | 322.52 | 318.66 | 320.09 | 320.09 | 283,443 |
| 2021-11-08 | 319.39 | 322.52 | 316.70 | 320.45 | 320.45 | 428,409 |
| 2021-11-05 | 317.72 | 323.46 | 315.79 | 318.82 | 318.82 | 392,319 |
| 2021-11-04 | 319.00 | 321.87 | 317.58 | 320.01 | 320.01 | 388,381 |
| 2021-11-03 | 316.20 | 318.55 | 311.71 | 318.16 | 318.16 | 285,637 |
| 2021-11-02 | 315.86 | 316.16 | 312.01 | 316.03 | 316.03 | 434,249 |
| 2021-11-01 | 317.13 | 320.53 | 313.33 | 314.81 | 314.81 | 477,073 |
| 2021-10-29 | 312.66 | 320.80 | 312.16 | 317.01 | 317.01 | 628,954 |
| 2021-10-28 | 313.69 | 319.82 | 311.55 | 314.26 | 314.26 | 739,180 |
| 2021-10-27 | 323.80 | 325.66 | 312.93 | 313.46 | 313.46 | 838,067 |
| 2021-10-26 | 322.95 | 325.01 | 321.13 | 322.99 | 322.99 | 538,719 |
| 2021-10-25 | 321.00 | 325.38 | 316.87 | 321.65 | 321.65 | 889,571 |
| 2021-10-22 | 325.82 | 327.78 | 320.30 | 320.56 | 320.56 | 470,843 |
| 2021-10-21 | 321.60 | 325.85 | 320.56 | 325.25 | 325.25 | 896,647 |
| 2021-10-20 | 320.00 | 323.93 | 318.92 | 320.00 | 320.00 | 754,751 |
← NewerPage 21 of 21 · 1,255 trading days
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.