Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 241.08 | 243.13 | 238.39 | 241.20 | 241.20 | 1,396,600 |
| 2025-05-12 | 238.00 | 241.78 | 225.51 | 241.44 | 241.44 | 2,260,400 |
| 2025-05-09 | 240.44 | 241.41 | 236.20 | 237.05 | 237.05 | 977,400 |
| 2025-05-08 | 240.02 | 242.00 | 237.89 | 239.53 | 239.53 | 1,440,000 |
| 2025-05-07 | 234.17 | 239.28 | 233.74 | 238.32 | 238.32 | 854,900 |
| 2025-05-06 | 234.88 | 237.22 | 231.79 | 232.81 | 232.81 | 734,200 |
| 2025-05-05 | 235.30 | 238.95 | 234.76 | 236.99 | 236.99 | 585,300 |
| 2025-05-02 | 236.71 | 237.79 | 234.47 | 236.49 | 236.49 | 632,100 |
| 2025-05-01 | 235.00 | 235.00 | 231.19 | 232.07 | 232.07 | 750,300 |
| 2025-04-30 | 231.46 | 234.04 | 226.51 | 233.69 | 233.69 | 1,240,300 |
| 2025-04-29 | 227.09 | 232.68 | 226.96 | 231.64 | 231.64 | 1,030,600 |
| 2025-04-28 | 228.44 | 229.95 | 224.07 | 225.77 | 225.77 | 1,122,100 |
| 2025-04-25 | 227.46 | 228.04 | 224.65 | 227.54 | 227.54 | 654,900 |
| 2025-04-24 | 222.12 | 228.33 | 221.96 | 227.71 | 227.71 | 945,100 |
| 2025-04-23 | 220.48 | 225.61 | 219.00 | 220.53 | 220.53 | 1,117,300 |
| 2025-04-22 | 210.82 | 215.96 | 209.69 | 215.78 | 215.78 | 1,171,900 |
| 2025-04-21 | 215.41 | 216.00 | 206.80 | 210.08 | 210.08 | 1,687,300 |
| 2025-04-17 | 220.00 | 220.83 | 215.44 | 215.95 | 215.95 | 1,197,500 |
| 2025-04-16 | 222.00 | 224.09 | 218.59 | 220.66 | 220.66 | 634,200 |
| 2025-04-15 | 222.41 | 224.61 | 220.73 | 222.72 | 222.72 | 969,700 |
| 2025-04-14 | 221.58 | 225.21 | 220.29 | 223.66 | 223.66 | 918,700 |
| 2025-04-11 | 211.53 | 218.60 | 208.34 | 218.00 | 218.00 | 1,582,512 |
| 2025-04-10 | 214.23 | 216.02 | 204.10 | 210.64 | 210.64 | 1,984,335 |
| 2025-04-09 | 205.97 | 218.00 | 202.71 | 217.04 | 217.04 | 3,159,937 |
| 2025-04-08 | 220.45 | 221.18 | 207.51 | 209.39 | 209.39 | 1,378,826 |
| 2025-04-07 | 205.23 | 218.63 | 201.54 | 214.74 | 214.74 | 1,552,244 |
| 2025-04-04 | 216.83 | 219.40 | 211.55 | 213.68 | 213.68 | 1,939,732 |
| 2025-04-03 | 220.03 | 225.16 | 215.87 | 221.49 | 221.49 | 1,648,428 |
| 2025-04-02 | 226.20 | 229.20 | 223.99 | 226.54 | 226.54 | 1,579,211 |
| 2025-04-01 | 227.97 | 229.24 | 221.77 | 227.90 | 227.90 | 2,069,265 |
| 2025-03-31 | 231.69 | 233.00 | 228.81 | 231.63 | 231.63 | 1,269,146 |
| 2025-03-28 | 237.15 | 238.05 | 231.60 | 234.21 | 234.21 | 947,579 |
| 2025-03-27 | 234.94 | 238.85 | 232.82 | 237.48 | 237.48 | 936,236 |
| 2025-03-26 | 240.03 | 241.06 | 234.14 | 235.61 | 235.61 | 545,188 |
| 2025-03-25 | 240.27 | 244.99 | 238.25 | 240.61 | 240.61 | 1,056,697 |
| 2025-03-24 | 239.42 | 240.09 | 237.15 | 239.04 | 239.04 | 1,231,007 |
| 2025-03-21 | 233.51 | 238.37 | 231.15 | 236.77 | 236.77 | 1,192,602 |
| 2025-03-20 | 237.36 | 237.81 | 233.44 | 235.85 | 235.85 | 738,498 |
| 2025-03-19 | 236.71 | 240.12 | 234.79 | 237.17 | 237.17 | 868,087 |
| 2025-03-18 | 235.52 | 237.09 | 233.83 | 236.43 | 236.43 | 859,258 |
| 2025-03-17 | 233.68 | 238.13 | 233.01 | 236.96 | 236.96 | 891,919 |
| 2025-03-14 | 230.27 | 234.13 | 229.41 | 234.06 | 234.06 | 903,577 |
| 2025-03-13 | 232.76 | 234.96 | 226.55 | 227.80 | 227.80 | 1,095,991 |
| 2025-03-12 | 233.51 | 234.50 | 227.47 | 233.46 | 233.46 | 1,769,303 |
| 2025-03-11 | 236.07 | 237.51 | 230.87 | 231.68 | 231.68 | 2,191,761 |
| 2025-03-10 | 244.10 | 247.62 | 238.89 | 239.64 | 239.64 | 2,105,340 |
| 2025-03-07 | 233.64 | 247.35 | 227.95 | 246.80 | 246.80 | 2,626,883 |
| 2025-03-06 | 232.84 | 243.76 | 229.36 | 236.14 | 236.14 | 4,015,990 |
| 2025-03-05 | 218.19 | 221.01 | 214.89 | 219.94 | 219.94 | 1,501,558 |
| 2025-03-04 | 216.40 | 221.08 | 213.49 | 218.45 | 218.45 | 1,411,744 |
| 2025-03-03 | 224.31 | 225.80 | 218.39 | 218.95 | 218.95 | 1,409,222 |
| 2025-02-28 | 221.14 | 224.73 | 218.90 | 224.14 | 224.14 | 2,327,763 |
| 2025-02-27 | 225.57 | 228.77 | 220.70 | 220.99 | 220.99 | 906,246 |
| 2025-02-26 | 222.68 | 231.04 | 221.58 | 227.23 | 227.23 | 1,054,998 |
| 2025-02-25 | 224.70 | 226.00 | 218.02 | 221.36 | 221.36 | 1,398,314 |
| 2025-02-24 | 225.28 | 228.44 | 222.79 | 226.11 | 226.11 | 1,080,047 |
| 2025-02-21 | 228.35 | 228.50 | 225.14 | 225.79 | 225.79 | 940,190 |
| 2025-02-20 | 228.20 | 229.67 | 225.55 | 228.74 | 228.74 | 884,445 |
| 2025-02-19 | 230.07 | 230.32 | 226.83 | 229.19 | 229.19 | 1,066,094 |
| 2025-02-18 | 233.28 | 234.96 | 229.94 | 232.83 | 232.83 | 949,053 |
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.