Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 284.52 | 286.82 | 272.77 | 279.76 | 279.76 | 1,300,800 |
| 2025-08-06 | 281.05 | 282.93 | 278.36 | 282.65 | 282.65 | 778,500 |
| 2025-08-05 | 285.76 | 287.19 | 281.37 | 281.46 | 281.46 | 1,012,100 |
| 2025-08-04 | 284.83 | 285.74 | 282.02 | 285.28 | 285.28 | 1,037,700 |
| 2025-08-01 | 280.00 | 283.53 | 278.00 | 281.35 | 281.35 | 997,700 |
| 2025-07-31 | 286.90 | 290.15 | 283.54 | 284.20 | 284.20 | 1,300,100 |
| 2025-07-30 | 287.27 | 290.43 | 284.00 | 286.90 | 286.90 | 1,456,700 |
| 2025-07-29 | 296.24 | 296.72 | 285.30 | 287.23 | 287.23 | 1,481,600 |
| 2025-07-28 | 291.09 | 295.93 | 289.42 | 292.59 | 292.59 | 1,453,100 |
| 2025-07-25 | 291.91 | 294.00 | 288.37 | 290.41 | 290.41 | 1,210,100 |
| 2025-07-24 | 286.71 | 293.37 | 286.05 | 291.25 | 291.25 | 1,459,200 |
| 2025-07-23 | 285.92 | 288.71 | 282.42 | 286.01 | 286.01 | 1,398,200 |
| 2025-07-22 | 283.32 | 288.15 | 282.73 | 285.20 | 285.20 | 1,645,100 |
| 2025-07-21 | 282.73 | 287.47 | 281.00 | 281.00 | 281.00 | 1,347,600 |
| 2025-07-18 | 278.12 | 284.33 | 275.44 | 282.29 | 282.29 | 1,752,700 |
| 2025-07-17 | 280.50 | 282.50 | 276.43 | 276.46 | 276.46 | 1,119,500 |
| 2025-07-16 | 280.93 | 282.47 | 278.66 | 282.47 | 282.47 | 655,300 |
| 2025-07-15 | 282.68 | 282.97 | 278.71 | 279.32 | 279.32 | 967,200 |
| 2025-07-14 | 276.70 | 283.35 | 275.50 | 282.28 | 282.28 | 1,000,300 |
| 2025-07-11 | 280.71 | 280.86 | 270.92 | 275.89 | 275.89 | 1,660,200 |
| 2025-07-10 | 285.62 | 286.74 | 281.64 | 281.64 | 281.64 | 1,132,000 |
| 2025-07-09 | 281.65 | 284.51 | 279.49 | 284.36 | 284.36 | 779,200 |
| 2025-07-08 | 281.00 | 284.24 | 275.71 | 280.63 | 280.63 | 1,938,900 |
| 2025-07-07 | 284.40 | 284.90 | 280.80 | 281.00 | 281.00 | 1,162,700 |
| 2025-07-03 | 283.00 | 285.33 | 279.59 | 284.29 | 284.29 | 764,100 |
| 2025-07-02 | 280.90 | 283.33 | 279.23 | 282.61 | 282.61 | 1,260,600 |
| 2025-07-01 | 287.55 | 290.65 | 278.30 | 282.90 | 282.90 | 1,470,900 |
| 2025-06-30 | 282.95 | 288.13 | 282.65 | 287.98 | 287.98 | 1,281,700 |
| 2025-06-27 | 281.19 | 285.62 | 279.60 | 283.41 | 283.41 | 1,781,000 |
| 2025-06-26 | 281.78 | 283.27 | 278.65 | 281.19 | 281.19 | 1,231,700 |
| 2025-06-25 | 281.07 | 283.81 | 279.28 | 279.50 | 279.50 | 784,500 |
| 2025-06-24 | 281.85 | 282.87 | 279.81 | 281.63 | 281.63 | 886,500 |
| 2025-06-23 | 279.00 | 282.79 | 276.90 | 280.30 | 280.30 | 868,900 |
| 2025-06-20 | 281.43 | 284.02 | 274.93 | 280.08 | 280.08 | 3,112,100 |
| 2025-06-18 | 282.55 | 282.55 | 278.78 | 281.43 | 281.43 | 1,200,800 |
| 2025-06-17 | 282.47 | 283.99 | 277.00 | 281.89 | 281.89 | 1,148,200 |
| 2025-06-16 | 279.21 | 285.06 | 279.17 | 284.58 | 284.58 | 987,400 |
| 2025-06-13 | 278.27 | 286.77 | 277.33 | 282.55 | 282.55 | 1,268,900 |
| 2025-06-12 | 290.00 | 291.69 | 278.26 | 282.16 | 282.16 | 2,017,500 |
| 2025-06-11 | 283.25 | 288.91 | 282.62 | 288.55 | 288.55 | 1,706,400 |
| 2025-06-10 | 284.25 | 286.26 | 282.53 | 284.13 | 284.13 | 1,069,500 |
| 2025-06-09 | 286.49 | 286.49 | 276.80 | 283.33 | 283.33 | 1,747,100 |
| 2025-06-06 | 289.72 | 290.96 | 284.91 | 285.36 | 285.36 | 2,090,100 |
| 2025-06-05 | 284.91 | 291.68 | 283.49 | 289.94 | 289.94 | 1,998,700 |
| 2025-06-04 | 285.00 | 289.43 | 282.66 | 283.57 | 283.57 | 1,814,400 |
| 2025-06-03 | 278.00 | 285.45 | 275.96 | 284.75 | 284.75 | 1,863,500 |
| 2025-06-02 | 276.31 | 282.00 | 275.35 | 278.63 | 278.63 | 2,281,900 |
| 2025-05-30 | 276.87 | 280.87 | 273.33 | 279.70 | 279.70 | 3,579,000 |
| 2025-05-29 | 268.59 | 285.70 | 264.33 | 279.04 | 279.04 | 6,131,300 |
| 2025-05-28 | 236.33 | 238.98 | 233.63 | 234.49 | 234.49 | 2,207,500 |
| 2025-05-27 | 236.44 | 240.00 | 235.00 | 238.06 | 238.06 | 1,315,100 |
| 2025-05-23 | 232.39 | 234.53 | 232.15 | 233.00 | 233.00 | 858,500 |
| 2025-05-22 | 234.00 | 237.13 | 233.73 | 235.53 | 235.53 | 1,068,000 |
| 2025-05-21 | 239.17 | 241.60 | 234.32 | 235.00 | 235.00 | 1,105,300 |
| 2025-05-20 | 238.00 | 241.10 | 236.79 | 240.78 | 240.78 | 1,331,200 |
| 2025-05-19 | 240.37 | 240.99 | 235.91 | 239.64 | 239.64 | 1,929,400 |
| 2025-05-16 | 241.17 | 243.89 | 239.85 | 242.78 | 242.78 | 1,743,700 |
| 2025-05-15 | 240.27 | 242.26 | 237.73 | 241.60 | 241.60 | 1,121,200 |
| 2025-05-14 | 241.41 | 243.30 | 238.08 | 240.30 | 240.30 | 1,087,100 |
| 2025-05-13 | 241.08 | 243.13 | 238.39 | 241.20 | 241.20 | 1,396,600 |
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.