Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 160.12 | 163.13 | 159.45 | 160.45 | 160.45 | 1,505,300 |
| 2026-04-24 | 156.40 | 161.17 | 155.63 | 161.13 | 161.13 | 1,625,200 |
| 2026-04-23 | 159.96 | 161.00 | 152.30 | 156.15 | 156.15 | 2,923,500 |
| 2026-04-22 | 168.50 | 169.35 | 162.11 | 163.78 | 163.78 | 2,121,700 |
| 2026-04-21 | 168.56 | 172.44 | 166.50 | 167.79 | 167.79 | 1,792,700 |
| 2026-04-20 | 167.24 | 171.69 | 167.00 | 168.84 | 168.84 | 1,606,800 |
| 2026-04-17 | 171.04 | 173.27 | 166.27 | 167.95 | 167.95 | 2,173,400 |
| 2026-04-16 | 171.80 | 174.97 | 165.95 | 167.69 | 167.69 | 2,298,200 |
| 2026-04-15 | 162.37 | 168.10 | 160.00 | 167.30 | 167.30 | 2,709,400 |
| 2026-04-14 | 162.88 | 163.69 | 156.41 | 159.09 | 159.09 | 2,267,800 |
| 2026-04-13 | 151.48 | 158.93 | 151.19 | 158.45 | 158.45 | 2,713,400 |
| 2026-04-10 | 153.06 | 154.67 | 148.05 | 151.43 | 151.43 | 3,959,300 |
| 2026-04-09 | 165.69 | 168.21 | 156.23 | 157.08 | 157.08 | 4,308,600 |
| 2026-04-08 | 176.24 | 177.91 | 166.30 | 166.57 | 166.57 | 1,824,200 |
| 2026-04-07 | 173.16 | 173.82 | 169.72 | 172.52 | 172.52 | 1,446,400 |
| 2026-04-06 | 174.90 | 176.12 | 172.39 | 174.64 | 174.64 | 1,446,100 |
| 2026-04-02 | 172.29 | 178.67 | 169.75 | 173.98 | 173.98 | 1,248,400 |
| 2026-04-01 | 176.69 | 177.63 | 172.44 | 172.74 | 172.74 | 1,451,500 |
| 2026-03-31 | 175.52 | 178.50 | 173.06 | 175.66 | 175.66 | 1,845,900 |
| 2026-03-30 | 175.00 | 178.81 | 173.04 | 175.96 | 175.96 | 1,564,600 |
| 2026-03-27 | 178.00 | 178.99 | 171.00 | 172.59 | 172.59 | 1,495,691 |
| 2026-03-26 | 178.00 | 183.22 | 178.00 | 178.28 | 178.28 | 1,775,941 |
| 2026-03-25 | 181.80 | 183.83 | 175.83 | 178.11 | 178.11 | 1,320,044 |
| 2026-03-24 | 182.73 | 183.83 | 176.40 | 179.11 | 179.11 | 2,794,378 |
| 2026-03-23 | 186.33 | 187.59 | 183.28 | 185.23 | 185.23 | 1,567,445 |
| 2026-03-20 | 184.20 | 184.84 | 180.73 | 184.07 | 184.07 | 4,180,436 |
| 2026-03-19 | 183.85 | 189.19 | 183.68 | 185.59 | 185.59 | 1,440,421 |
| 2026-03-18 | 183.84 | 186.71 | 183.00 | 184.03 | 184.03 | 1,374,832 |
| 2026-03-17 | 185.82 | 191.40 | 185.13 | 186.70 | 186.70 | 1,522,076 |
| 2026-03-16 | 179.87 | 186.29 | 179.75 | 185.28 | 185.28 | 2,360,152 |
| 2026-03-13 | 182.33 | 183.53 | 177.91 | 178.88 | 178.88 | 1,693,806 |
| 2026-03-12 | 189.69 | 192.26 | 180.75 | 180.79 | 180.79 | 1,592,443 |
| 2026-03-11 | 190.73 | 192.28 | 185.33 | 187.09 | 187.09 | 1,441,327 |
| 2026-03-10 | 195.42 | 196.52 | 184.56 | 189.69 | 189.69 | 2,098,421 |
| 2026-03-09 | 194.27 | 197.19 | 189.85 | 195.57 | 195.57 | 2,240,617 |
| 2026-03-06 | 194.49 | 197.54 | 190.92 | 195.49 | 195.49 | 2,181,450 |
| 2026-03-05 | 201.50 | 205.48 | 190.83 | 196.06 | 196.06 | 5,079,318 |
| 2026-03-04 | 186.51 | 188.86 | 183.56 | 188.48 | 188.48 | 3,459,999 |
| 2026-03-03 | 178.36 | 186.90 | 176.77 | 185.91 | 185.91 | 2,238,992 |
| 2026-03-02 | 180.15 | 185.02 | 178.58 | 181.45 | 181.45 | 2,367,151 |
| 2026-02-27 | 179.00 | 183.09 | 177.00 | 182.01 | 182.01 | 2,562,198 |
| 2026-02-26 | 176.41 | 184.05 | 176.00 | 182.86 | 182.86 | 2,043,633 |
| 2026-02-25 | 175.32 | 177.94 | 172.00 | 176.46 | 176.46 | 1,781,527 |
| 2026-02-24 | 174.01 | 178.66 | 172.80 | 175.79 | 175.79 | 2,109,306 |
| 2026-02-23 | 177.98 | 179.28 | 171.71 | 172.17 | 172.17 | 2,484,115 |
| 2026-02-20 | 182.40 | 186.48 | 180.13 | 180.31 | 180.31 | 1,671,946 |
| 2026-02-19 | 181.00 | 182.77 | 178.24 | 182.57 | 182.57 | 2,204,603 |
| 2026-02-18 | 176.57 | 181.54 | 174.80 | 181.25 | 181.25 | 1,748,862 |
| 2026-02-17 | 178.30 | 181.55 | 172.42 | 176.82 | 176.82 | 2,121,823 |
| 2026-02-13 | 173.95 | 177.14 | 173.01 | 174.11 | 174.11 | 2,253,659 |
| 2026-02-12 | 179.86 | 179.99 | 168.14 | 171.99 | 171.99 | 3,193,481 |
| 2026-02-11 | 186.00 | 186.00 | 175.13 | 177.04 | 177.04 | 4,285,748 |
| 2026-02-10 | 186.95 | 190.67 | 185.63 | 186.99 | 186.99 | 1,976,928 |
| 2026-02-09 | 183.89 | 185.90 | 180.32 | 184.61 | 184.61 | 2,179,200 |
| 2026-02-06 | 183.07 | 185.37 | 177.88 | 183.65 | 183.65 | 2,846,202 |
| 2026-02-05 | 190.12 | 193.69 | 182.87 | 183.85 | 183.85 | 2,575,240 |
| 2026-02-04 | 188.00 | 193.29 | 184.55 | 190.69 | 190.69 | 3,919,230 |
| 2026-02-03 | 200.27 | 201.15 | 186.40 | 190.80 | 190.80 | 4,606,342 |
| 2026-02-02 | 202.91 | 204.60 | 200.24 | 203.35 | 203.35 | 1,915,572 |
| 2026-01-30 | 210.00 | 211.66 | 203.55 | 203.92 | 203.92 | 3,096,587 |
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.