Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 232.27 | 235.59 | 231.35 | 234.00 | 234.00 | 853,428 |
| 2025-02-13 | 232.72 | 235.38 | 231.76 | 234.15 | 234.15 | 705,336 |
| 2025-02-12 | 232.73 | 234.31 | 229.19 | 233.34 | 233.34 | 862,936 |
| 2025-02-11 | 235.86 | 236.51 | 232.50 | 234.33 | 234.33 | 758,844 |
| 2025-02-10 | 239.63 | 239.90 | 235.31 | 237.81 | 237.81 | 649,156 |
| 2025-02-07 | 239.85 | 240.49 | 235.42 | 237.20 | 237.20 | 714,371 |
| 2025-02-06 | 238.01 | 240.95 | 237.33 | 239.43 | 239.43 | 867,458 |
| 2025-02-05 | 234.00 | 239.31 | 231.30 | 239.29 | 239.29 | 873,209 |
| 2025-02-04 | 228.76 | 235.96 | 227.35 | 233.38 | 233.38 | 926,712 |
| 2025-02-03 | 230.00 | 235.71 | 228.47 | 233.29 | 233.29 | 736,256 |
| 2025-01-31 | 239.02 | 239.64 | 232.92 | 233.26 | 233.26 | 876,939 |
| 2025-01-30 | 232.90 | 238.04 | 230.97 | 237.07 | 237.07 | 1,464,577 |
| 2025-01-29 | 232.91 | 234.73 | 229.50 | 232.30 | 232.30 | 812,408 |
| 2025-01-28 | 227.98 | 234.65 | 225.13 | 232.24 | 232.24 | 1,008,143 |
| 2025-01-27 | 221.42 | 227.32 | 220.94 | 225.77 | 225.77 | 805,307 |
| 2025-01-24 | 223.14 | 225.10 | 222.45 | 223.40 | 223.40 | 762,996 |
| 2025-01-23 | 213.85 | 223.82 | 213.85 | 222.97 | 222.97 | 2,139,566 |
| 2025-01-22 | 224.73 | 229.40 | 224.04 | 229.07 | 229.07 | 1,754,975 |
| 2025-01-21 | 218.54 | 223.73 | 217.75 | 223.04 | 223.04 | 919,630 |
| 2025-01-17 | 216.05 | 217.65 | 214.46 | 216.59 | 216.59 | 715,084 |
| 2025-01-16 | 212.21 | 216.48 | 211.50 | 214.75 | 214.75 | 887,809 |
| 2025-01-15 | 213.53 | 216.74 | 211.15 | 211.73 | 211.73 | 960,236 |
| 2025-01-14 | 213.00 | 215.00 | 208.74 | 210.86 | 210.86 | 1,049,696 |
| 2025-01-13 | 215.90 | 217.28 | 211.00 | 212.84 | 212.84 | 1,239,047 |
| 2025-01-10 | 213.82 | 219.00 | 212.66 | 217.75 | 217.75 | 1,257,441 |
| 2025-01-08 | 211.07 | 217.91 | 210.47 | 217.30 | 217.30 | 1,280,386 |
| 2025-01-07 | 213.80 | 216.46 | 211.27 | 211.73 | 211.73 | 925,110 |
| 2025-01-06 | 214.25 | 215.98 | 211.90 | 212.87 | 212.87 | 970,643 |
| 2025-01-03 | 210.84 | 214.30 | 209.82 | 213.03 | 213.03 | 788,234 |
| 2025-01-02 | 212.53 | 214.66 | 209.61 | 210.58 | 210.58 | 945,500 |
| 2024-12-31 | 212.34 | 212.56 | 208.84 | 210.25 | 210.25 | 766,304 |
| 2024-12-30 | 212.05 | 212.58 | 209.36 | 211.47 | 211.47 | 852,817 |
| 2024-12-27 | 214.07 | 214.54 | 211.35 | 214.01 | 214.01 | 670,860 |
| 2024-12-26 | 215.33 | 216.31 | 212.46 | 214.86 | 214.86 | 1,103,136 |
| 2024-12-24 | 223.94 | 224.36 | 214.29 | 217.43 | 217.43 | 1,035,689 |
| 2024-12-23 | 222.57 | 224.98 | 221.24 | 224.89 | 224.89 | 595,613 |
| 2024-12-20 | 219.87 | 227.10 | 218.44 | 224.15 | 224.15 | 2,374,290 |
| 2024-12-19 | 222.06 | 226.95 | 218.11 | 219.67 | 219.67 | 1,103,805 |
| 2024-12-18 | 227.34 | 229.14 | 220.99 | 221.54 | 221.54 | 1,063,115 |
| 2024-12-17 | 223.75 | 227.13 | 222.50 | 226.41 | 226.41 | 1,371,484 |
| 2024-12-16 | 228.13 | 229.61 | 223.22 | 224.69 | 224.69 | 2,145,823 |
| 2024-12-13 | 232.06 | 232.68 | 227.47 | 228.78 | 228.78 | 814,087 |
| 2024-12-12 | 231.65 | 236.16 | 228.83 | 232.48 | 232.48 | 1,093,061 |
| 2024-12-11 | 248.00 | 250.63 | 233.44 | 233.85 | 233.85 | 2,221,771 |
| 2024-12-10 | 248.70 | 248.70 | 243.00 | 246.19 | 246.19 | 1,275,861 |
| 2024-12-09 | 250.45 | 251.19 | 244.31 | 245.99 | 245.99 | 1,842,749 |
| 2024-12-06 | 250.00 | 258.93 | 248.40 | 250.45 | 250.45 | 2,899,693 |
| 2024-12-05 | 235.00 | 236.43 | 230.63 | 231.66 | 231.66 | 1,793,941 |
| 2024-12-04 | 230.30 | 238.22 | 228.81 | 237.74 | 237.74 | 1,724,462 |
| 2024-12-03 | 225.53 | 228.84 | 225.39 | 226.46 | 226.46 | 915,769 |
| 2024-12-02 | 227.62 | 229.34 | 224.17 | 227.46 | 227.46 | 1,323,648 |
| 2024-11-29 | 226.10 | 230.54 | 226.10 | 227.85 | 227.85 | 524,458 |
| 2024-11-27 | 228.75 | 229.47 | 226.29 | 226.76 | 226.76 | 989,269 |
| 2024-11-26 | 226.30 | 227.74 | 224.21 | 226.88 | 226.88 | 1,044,699 |
| 2024-11-25 | 218.81 | 227.34 | 218.11 | 226.95 | 226.95 | 2,101,130 |
| 2024-11-22 | 215.50 | 217.25 | 212.88 | 216.58 | 216.58 | 1,009,822 |
| 2024-11-21 | 210.32 | 216.07 | 209.60 | 214.54 | 214.54 | 909,521 |
| 2024-11-20 | 211.10 | 211.33 | 207.54 | 210.63 | 210.63 | 1,187,607 |
| 2024-11-19 | 212.00 | 213.69 | 209.79 | 209.89 | 209.89 | 1,881,232 |
| 2024-11-18 | 214.00 | 216.18 | 212.23 | 213.68 | 213.68 | 1,016,984 |
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.