Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 213.21 | 214.50 | 206.00 | 209.98 | 209.98 | 1,841,973 |
| 2026-01-28 | 218.98 | 220.50 | 216.44 | 217.99 | 217.99 | 1,857,314 |
| 2026-01-27 | 224.22 | 225.35 | 215.27 | 217.87 | 217.87 | 1,514,149 |
| 2026-01-26 | 222.06 | 225.56 | 221.90 | 224.18 | 224.18 | 1,163,999 |
| 2026-01-23 | 224.09 | 227.37 | 221.43 | 222.00 | 222.00 | 1,175,861 |
| 2026-01-22 | 222.75 | 226.17 | 221.63 | 225.28 | 225.28 | 1,475,531 |
| 2026-01-21 | 217.36 | 220.89 | 216.27 | 219.73 | 219.73 | 2,032,211 |
| 2026-01-20 | 219.00 | 224.64 | 215.55 | 216.26 | 216.26 | 1,683,506 |
| 2026-01-16 | 222.00 | 226.64 | 218.65 | 222.21 | 222.21 | 2,625,745 |
| 2026-01-15 | 221.86 | 222.73 | 217.18 | 218.95 | 218.95 | 2,678,043 |
| 2026-01-14 | 228.18 | 229.32 | 216.43 | 218.86 | 218.86 | 2,177,559 |
| 2026-01-13 | 231.43 | 232.46 | 227.00 | 228.49 | 228.49 | 1,448,275 |
| 2026-01-12 | 239.63 | 240.20 | 231.91 | 233.21 | 233.21 | 1,516,405 |
| 2026-01-09 | 243.37 | 245.49 | 240.00 | 240.12 | 240.12 | 1,589,772 |
| 2026-01-08 | 241.50 | 245.03 | 238.46 | 241.16 | 241.16 | 1,931,657 |
| 2026-01-07 | 240.01 | 241.50 | 236.13 | 239.35 | 239.35 | 1,426,222 |
| 2026-01-06 | 227.26 | 238.55 | 226.55 | 237.87 | 237.87 | 3,033,456 |
| 2026-01-05 | 219.50 | 223.82 | 217.88 | 221.32 | 221.32 | 1,575,655 |
| 2026-01-02 | 223.41 | 224.63 | 218.59 | 219.49 | 219.49 | 1,077,485 |
| 2025-12-31 | 224.00 | 225.13 | 223.00 | 223.23 | 223.23 | 697,294 |
| 2025-12-30 | 224.48 | 225.67 | 223.41 | 224.64 | 224.64 | 727,584 |
| 2025-12-29 | 224.65 | 226.50 | 223.40 | 225.02 | 225.02 | 832,366 |
| 2025-12-26 | 223.80 | 226.36 | 223.60 | 224.65 | 224.65 | 757,363 |
| 2025-12-24 | 223.75 | 224.77 | 222.39 | 223.15 | 223.15 | 381,900 |
| 2025-12-23 | 222.83 | 224.63 | 221.42 | 224.26 | 224.26 | 1,000,833 |
| 2025-12-22 | 224.15 | 225.78 | 222.38 | 223.36 | 223.36 | 1,267,099 |
| 2025-12-19 | 218.87 | 225.00 | 218.27 | 221.86 | 221.86 | 2,191,884 |
| 2025-12-18 | 217.00 | 219.85 | 216.42 | 218.10 | 218.10 | 3,139,194 |
| 2025-12-17 | 219.07 | 221.51 | 215.30 | 215.46 | 215.46 | 1,757,921 |
| 2025-12-16 | 219.73 | 221.35 | 216.21 | 219.30 | 219.30 | 2,087,162 |
| 2025-12-15 | 223.86 | 224.16 | 218.21 | 220.10 | 220.10 | 2,170,477 |
| 2025-12-12 | 216.01 | 226.90 | 215.95 | 223.26 | 223.26 | 2,405,273 |
| 2025-12-11 | 228.00 | 231.35 | 227.34 | 229.49 | 229.49 | 2,011,951 |
| 2025-12-10 | 232.84 | 233.33 | 227.36 | 229.16 | 229.16 | 2,246,826 |
| 2025-12-09 | 237.18 | 238.40 | 230.03 | 232.00 | 232.00 | 2,078,110 |
| 2025-12-08 | 239.35 | 240.24 | 232.23 | 239.05 | 239.05 | 1,690,101 |
| 2025-12-05 | 242.00 | 244.22 | 239.16 | 242.00 | 242.00 | 1,389,348 |
| 2025-12-04 | 241.00 | 246.57 | 238.86 | 242.28 | 242.28 | 1,768,004 |
| 2025-12-03 | 239.25 | 241.45 | 238.68 | 241.33 | 241.33 | 913,495 |
| 2025-12-02 | 241.95 | 243.50 | 238.63 | 240.14 | 240.14 | 1,075,195 |
| 2025-12-01 | 237.27 | 242.93 | 236.95 | 240.41 | 240.41 | 1,621,800 |
| 2025-11-28 | 242.00 | 244.91 | 239.54 | 240.29 | 240.29 | 738,895 |
| 2025-11-26 | 239.26 | 244.88 | 238.73 | 240.67 | 240.67 | 1,876,610 |
| 2025-11-25 | 236.81 | 241.94 | 235.54 | 239.95 | 239.95 | 1,703,409 |
| 2025-11-24 | 244.90 | 247.62 | 234.50 | 235.74 | 235.74 | 3,401,953 |
| 2025-11-21 | 249.75 | 251.60 | 237.24 | 244.06 | 244.06 | 4,903,175 |
| 2025-11-20 | 275.00 | 277.61 | 269.30 | 270.50 | 270.50 | 1,779,621 |
| 2025-11-19 | 273.15 | 274.88 | 270.68 | 273.00 | 273.00 | 1,234,697 |
| 2025-11-18 | 275.63 | 279.15 | 273.45 | 273.72 | 273.72 | 1,916,999 |
| 2025-11-17 | 289.29 | 292.96 | 276.95 | 277.01 | 277.01 | 2,724,368 |
| 2025-11-14 | 287.08 | 295.73 | 286.05 | 293.36 | 293.36 | 1,080,951 |
| 2025-11-13 | 292.02 | 296.90 | 289.93 | 291.70 | 291.70 | 821,707 |
| 2025-11-12 | 298.81 | 302.17 | 296.81 | 296.96 | 296.96 | 930,348 |
| 2025-11-11 | 295.81 | 300.43 | 294.97 | 299.10 | 299.10 | 769,039 |
| 2025-11-10 | 292.02 | 297.12 | 290.47 | 295.75 | 295.75 | 743,614 |
| 2025-11-07 | 286.84 | 295.32 | 285.34 | 294.86 | 294.86 | 766,517 |
| 2025-11-06 | 293.76 | 294.50 | 286.27 | 291.21 | 291.21 | 773,372 |
| 2025-11-05 | 293.95 | 296.69 | 292.06 | 295.26 | 295.26 | 842,578 |
| 2025-11-04 | 291.00 | 294.41 | 290.49 | 293.49 | 293.49 | 688,159 |
| 2025-11-03 | 291.00 | 292.88 | 286.17 | 292.72 | 292.72 | 862,585 |
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.