Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 319.95 | 319.95 | 306.58 | 310.36 | 310.36 | 1,730,100 |
| 2026-10-15 | 295.67 | 315.02 | 295.67 | 313.03 | 313.03 | 2,865,200 |
| 2026-10-14 | 300.14 | 301.50 | 293.66 | 297.35 | 297.35 | 1,239,800 |
| 2026-10-13 | 300.00 | 309.32 | 299.90 | 301.63 | 301.63 | 2,252,900 |
| 2026-10-12 | 296.53 | 300.63 | 293.67 | 295.85 | 295.85 | 1,137,700 |
| 2026-10-09 | 285.71 | 297.45 | 284.00 | 296.13 | 296.13 | 1,848,400 |
| 2026-10-08 | 282.13 | 285.25 | 279.02 | 284.84 | 284.84 | 921,700 |
| 2026-10-07 | 284.23 | 286.98 | 279.80 | 282.50 | 282.50 | 1,118,500 |
| 2026-10-06 | 285.34 | 289.87 | 282.26 | 283.50 | 283.50 | 1,174,700 |
| 2026-10-05 | 275.00 | 283.47 | 274.00 | 283.45 | 283.45 | 1,324,400 |
| 2026-10-02 | 283.10 | 284.59 | 272.84 | 273.33 | 273.33 | 1,081,200 |
| 2026-10-01 | 291.40 | 291.40 | 281.79 | 281.93 | 281.93 | 961,600 |
| 2026-09-30 | 277.85 | 288.41 | 275.70 | 285.45 | 285.45 | 1,748,100 |
| 2026-09-29 | 278.50 | 282.24 | 273.92 | 278.57 | 278.57 | 1,104,981 |
| 2026-09-28 | 275.08 | 282.04 | 272.54 | 279.96 | 279.96 | 1,377,020 |
| 2026-09-25 | 276.84 | 282.81 | 275.91 | 280.68 | 280.68 | 1,735,900 |
| 2026-09-24 | 270.91 | 276.24 | 270.68 | 274.84 | 274.84 | 1,379,900 |
| 2026-09-23 | 263.25 | 272.18 | 263.00 | 270.75 | 270.75 | 1,426,700 |
| 2026-09-22 | 265.80 | 265.80 | 259.34 | 260.91 | 260.91 | 1,818,800 |
| 2026-09-21 | 260.00 | 264.42 | 257.87 | 261.31 | 261.31 | 1,199,100 |
| 2026-09-18 | 263.40 | 263.75 | 259.09 | 260.21 | 260.21 | 6,001,900 |
| 2026-09-17 | 263.44 | 266.71 | 260.45 | 263.75 | 263.75 | 1,120,600 |
| 2026-09-16 | 265.27 | 267.96 | 262.44 | 264.90 | 264.90 | 1,113,600 |
| 2026-09-15 | 260.80 | 272.39 | 258.01 | 266.62 | 266.62 | 1,350,400 |
| 2026-09-14 | 264.93 | 267.42 | 260.56 | 265.67 | 265.67 | 1,361,800 |
| 2026-09-11 | 261.81 | 263.69 | 259.54 | 262.40 | 262.40 | 863,700 |
| 2026-09-10 | 260.99 | 264.58 | 258.19 | 260.98 | 260.98 | 853,300 |
| 2026-09-09 | 266.21 | 266.21 | 259.50 | 260.80 | 260.80 | 1,076,800 |
| 2026-09-08 | 271.62 | 271.65 | 263.91 | 264.84 | 264.84 | 1,467,800 |
| 2026-09-04 | 279.56 | 279.86 | 273.61 | 275.09 | 275.09 | 1,152,100 |
| 2026-09-03 | 284.01 | 288.38 | 277.85 | 284.38 | 284.38 | 1,505,300 |
| 2026-09-02 | 278.28 | 282.43 | 276.05 | 280.72 | 280.72 | 1,491,123 |
| 2026-09-01 | 282.12 | 286.79 | 278.03 | 279.23 | 279.23 | 1,219,611 |
| 2026-08-31 | 274.79 | 290.47 | 273.60 | 285.69 | 285.69 | 2,846,186 |
| 2026-08-28 | 280.00 | 284.68 | 276.45 | 276.69 | 276.69 | 3,641,600 |
| 2026-08-27 | 275.36 | 296.24 | 274.81 | 282.13 | 282.13 | 6,408,800 |
| 2026-08-26 | 239.87 | 247.70 | 238.93 | 244.91 | 244.91 | 1,452,600 |
| 2026-08-25 | 244.27 | 247.85 | 242.53 | 246.78 | 246.78 | 1,620,396 |
| 2026-08-24 | 247.06 | 249.24 | 242.03 | 248.46 | 248.46 | 1,570,208 |
| 2026-08-21 | 250.74 | 250.81 | 246.80 | 247.90 | 247.90 | 1,091,600 |
| 2026-08-20 | 250.00 | 253.49 | 246.00 | 250.53 | 250.53 | 1,305,700 |
| 2026-08-19 | 243.30 | 252.97 | 242.76 | 251.00 | 251.00 | 1,800,300 |
| 2026-08-18 | 243.17 | 247.03 | 241.72 | 242.75 | 242.75 | 1,522,600 |
| 2026-08-17 | 241.00 | 244.21 | 238.32 | 238.34 | 238.34 | 1,008,100 |
| 2026-08-14 | 251.80 | 253.48 | 243.49 | 243.75 | 243.75 | 1,426,100 |
| 2026-08-13 | 241.91 | 253.35 | 239.50 | 252.64 | 252.64 | 2,590,600 |
| 2026-08-12 | 232.53 | 241.74 | 230.17 | 241.51 | 241.51 | 1,782,400 |
| 2026-08-11 | 233.46 | 238.97 | 231.78 | 236.58 | 236.58 | 1,645,700 |
| 2026-08-10 | 228.86 | 236.00 | 228.37 | 234.69 | 234.69 | 1,786,600 |
| 2026-08-07 | 224.35 | 231.66 | 223.31 | 230.47 | 230.47 | 2,565,500 |
| 2026-08-06 | 209.00 | 217.95 | 208.07 | 217.80 | 217.80 | 2,200,600 |
| 2026-08-05 | 212.85 | 214.25 | 210.44 | 213.51 | 213.51 | 1,548,500 |
| 2026-08-04 | 205.00 | 212.34 | 204.68 | 211.86 | 211.86 | 1,476,100 |
| 2026-08-03 | 209.99 | 211.56 | 205.64 | 206.25 | 206.25 | 2,608,900 |
| 2026-07-31 | 200.69 | 206.01 | 199.01 | 203.78 | 203.78 | 1,888,800 |
| 2026-07-30 | 201.77 | 203.11 | 196.67 | 201.56 | 201.56 | 1,441,600 |
| 2026-07-29 | 201.08 | 209.33 | 200.30 | 207.91 | 207.91 | 2,073,700 |
| 2026-07-28 | 198.28 | 203.19 | 197.37 | 201.20 | 201.20 | 1,691,400 |
| 2026-07-27 | 190.75 | 197.88 | 189.11 | 194.46 | 194.46 | 1,708,800 |
| 2026-07-24 | 182.28 | 187.19 | 182.00 | 186.24 | 186.24 | 1,056,800 |
Page 1 of 5 · 250 trading daysOlder →
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.