Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 227.41 | 227.41 | 213.14 | 213.36 | 213.36 | 1,860,003 |
| 2024-11-14 | 233.20 | 238.17 | 229.43 | 229.71 | 229.71 | 1,017,258 |
| 2024-11-13 | 235.95 | 237.58 | 233.01 | 233.19 | 233.19 | 650,376 |
| 2024-11-12 | 234.70 | 238.05 | 232.78 | 236.52 | 236.52 | 759,038 |
| 2024-11-11 | 236.00 | 237.70 | 231.11 | 236.87 | 236.87 | 1,320,274 |
| 2024-11-08 | 233.01 | 240.68 | 230.12 | 235.00 | 235.00 | 2,472,493 |
| 2024-11-07 | 216.71 | 225.64 | 215.91 | 223.39 | 223.39 | 1,215,049 |
| 2024-11-06 | 219.65 | 219.76 | 214.41 | 216.45 | 216.45 | 856,448 |
| 2024-11-05 | 212.92 | 215.45 | 212.26 | 212.65 | 212.65 | 697,843 |
| 2024-11-04 | 211.94 | 214.30 | 210.69 | 212.53 | 212.53 | 641,768 |
| 2024-11-01 | 209.62 | 213.31 | 208.33 | 212.78 | 212.78 | 576,614 |
| 2024-10-31 | 212.41 | 213.17 | 208.32 | 208.83 | 208.83 | 887,712 |
| 2024-10-30 | 212.97 | 216.34 | 212.87 | 214.74 | 214.74 | 540,947 |
| 2024-10-29 | 211.63 | 215.83 | 211.18 | 213.85 | 213.85 | 523,685 |
| 2024-10-28 | 213.09 | 214.42 | 211.15 | 212.13 | 212.13 | 476,894 |
| 2024-10-25 | 213.00 | 214.69 | 211.28 | 212.23 | 212.23 | 553,735 |
| 2024-10-24 | 216.79 | 219.60 | 212.49 | 212.61 | 212.61 | 779,741 |
| 2024-10-23 | 218.89 | 220.19 | 217.13 | 217.73 | 217.73 | 660,910 |
| 2024-10-22 | 220.92 | 221.16 | 217.08 | 219.55 | 219.55 | 812,403 |
| 2024-10-21 | 219.53 | 222.29 | 217.81 | 221.90 | 221.90 | 715,008 |
| 2024-10-18 | 220.00 | 223.29 | 217.66 | 221.32 | 221.32 | 1,380,737 |
| 2024-10-17 | 216.52 | 217.33 | 213.71 | 217.02 | 217.02 | 791,863 |
| 2024-10-16 | 211.30 | 218.66 | 211.30 | 217.33 | 217.33 | 948,704 |
| 2024-10-15 | 210.04 | 211.22 | 209.01 | 210.00 | 210.00 | 538,149 |
| 2024-10-14 | 211.85 | 212.52 | 209.41 | 210.42 | 210.42 | 650,934 |
| 2024-10-11 | 211.05 | 212.87 | 210.28 | 211.32 | 211.32 | 797,108 |
| 2024-10-10 | 205.38 | 210.63 | 205.38 | 210.13 | 210.13 | 734,328 |
| 2024-10-09 | 204.78 | 207.66 | 204.78 | 206.84 | 206.84 | 548,231 |
| 2024-10-08 | 203.78 | 205.82 | 203.50 | 204.44 | 204.44 | 652,385 |
| 2024-10-07 | 203.42 | 203.69 | 200.30 | 201.81 | 201.81 | 640,272 |
| 2024-10-04 | 206.46 | 206.46 | 203.66 | 204.67 | 204.67 | 467,992 |
| 2024-10-03 | 207.18 | 207.53 | 203.82 | 204.53 | 204.53 | 543,789 |
| 2024-10-02 | 207.20 | 207.93 | 205.78 | 207.52 | 207.52 | 704,341 |
| 2024-10-01 | 210.11 | 210.11 | 206.16 | 207.62 | 207.62 | 668,267 |
| 2024-09-30 | 210.65 | 211.44 | 208.61 | 209.87 | 209.87 | 640,750 |
| 2024-09-27 | 210.08 | 211.26 | 208.54 | 210.85 | 210.85 | 724,246 |
| 2024-09-26 | 206.70 | 209.78 | 206.02 | 209.43 | 209.43 | 872,135 |
| 2024-09-25 | 208.99 | 210.07 | 204.92 | 205.13 | 205.13 | 787,840 |
| 2024-09-24 | 210.88 | 211.70 | 207.13 | 207.91 | 207.91 | 1,060,797 |
| 2024-09-23 | 215.57 | 215.57 | 210.65 | 211.04 | 211.04 | 960,724 |
| 2024-09-20 | 213.84 | 214.88 | 211.56 | 214.88 | 214.88 | 1,336,601 |
| 2024-09-19 | 219.08 | 219.81 | 213.76 | 214.39 | 214.39 | 1,272,456 |
| 2024-09-18 | 215.12 | 217.20 | 213.19 | 215.48 | 215.48 | 894,418 |
| 2024-09-17 | 217.80 | 218.98 | 214.50 | 214.80 | 214.80 | 1,030,150 |
| 2024-09-16 | 218.06 | 218.36 | 213.34 | 217.03 | 217.03 | 1,074,940 |
| 2024-09-13 | 220.31 | 221.12 | 216.43 | 217.95 | 217.95 | 873,239 |
| 2024-09-12 | 223.95 | 226.47 | 218.87 | 219.94 | 219.94 | 1,008,976 |
| 2024-09-11 | 221.31 | 224.49 | 218.01 | 223.90 | 223.90 | 1,307,406 |
| 2024-09-10 | 222.70 | 224.00 | 220.90 | 221.89 | 221.89 | 1,067,349 |
| 2024-09-09 | 216.21 | 222.80 | 215.38 | 222.59 | 222.59 | 1,328,227 |
| 2024-09-06 | 217.29 | 217.67 | 213.16 | 215.89 | 215.89 | 775,935 |
| 2024-09-05 | 215.84 | 216.21 | 212.47 | 215.31 | 215.31 | 924,725 |
| 2024-09-04 | 214.30 | 218.00 | 212.92 | 216.83 | 216.83 | 788,075 |
| 2024-09-03 | 215.80 | 219.25 | 214.16 | 215.74 | 215.74 | 1,047,240 |
| 2024-08-30 | 218.00 | 219.85 | 214.71 | 216.44 | 216.44 | 1,887,412 |
| 2024-08-29 | 214.19 | 224.71 | 211.74 | 217.02 | 217.02 | 1,998,998 |
| 2024-08-28 | 199.86 | 200.94 | 198.12 | 199.35 | 199.35 | 1,184,137 |
| 2024-08-27 | 197.68 | 200.30 | 197.01 | 200.25 | 200.25 | 845,489 |
| 2024-08-26 | 199.59 | 201.73 | 198.70 | 198.83 | 198.83 | 719,306 |
| 2024-08-23 | 198.19 | 200.86 | 196.10 | 199.25 | 199.25 | 871,906 |
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.