Veeva Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 322.00 | 327.50 | 316.76 | 324.55 | 324.55 | 509 |
| 2026-10-22 | 319.73 | 326.00 | 315.37 | 322.22 | 322.22 | 457 |
| 2026-10-21 | 319.14 | 323.10 | 314.00 | 319.13 | 319.13 | 3,493 |
| 2026-10-20 | 317.73 | 322.00 | 313.00 | 314.30 | 314.30 | 894 |
| 2026-10-19 | 311.00 | 320.43 | 301.50 | 315.40 | 315.40 | 621 |
| 2026-10-16 | 314.00 | 320.00 | 305.93 | 308.04 | 308.04 | 978 |
| 2026-10-15 | 294.03 | 313.47 | 288.00 | 310.61 | 310.61 | 2,649 |
| 2026-10-14 | 302.01 | 310.00 | 294.66 | 295.68 | 295.68 | 971 |
| 2026-10-13 | 296.00 | 309.32 | 291.50 | 306.95 | 306.95 | 4,551 |
| 2026-10-12 | 294.61 | 300.43 | 290.01 | 294.38 | 294.38 | 709 |
| 2026-10-09 | 284.90 | 293.34 | 282.00 | 292.82 | 292.82 | 1,100 |
| 2026-10-08 | 283.94 | 290.00 | 273.88 | 283.19 | 283.19 | 728 |
| 2026-10-07 | 280.98 | 287.00 | 279.91 | 285.04 | 285.04 | 240 |
| 2026-10-06 | 282.70 | 290.00 | 282.25 | 284.41 | 284.41 | 771 |
| 2026-10-05 | 273.50 | 280.00 | 268.70 | 277.13 | 277.13 | 738 |
| 2026-10-02 | 281.50 | 292.90 | 274.16 | 274.76 | 274.76 | 617 |
| 2026-10-01 | 285.45 | 295.00 | 279.54 | 283.60 | 283.60 | 832 |
| 2026-09-30 | 279.00 | 288.32 | 273.03 | 285.63 | 285.63 | 3,178 |
| 2026-09-29 | 278.51 | 282.00 | 272.55 | 275.74 | 275.74 | 488 |
| 2026-09-28 | 283.00 | 285.12 | 271.00 | 279.91 | 279.91 | 843 |
| 2026-09-25 | 274.00 | 280.81 | 270.00 | 280.37 | 280.37 | 907 |
| 2026-09-24 | 270.65 | 275.12 | 266.18 | 273.23 | 273.23 | 720 |
| 2026-09-23 | 258.77 | 271.44 | 257.90 | 271.22 | 271.22 | 702 |
| 2026-09-22 | 263.11 | 270.00 | 257.90 | 264.94 | 264.94 | 390 |
| 2026-09-21 | 259.00 | 263.58 | 255.00 | 262.11 | 262.11 | 318 |
| 2026-09-18 | 265.98 | 265.98 | 256.05 | 262.33 | 262.33 | 718 |
| 2026-09-17 | 268.48 | 272.00 | 260.44 | 265.28 | 265.28 | 307 |
| 2026-09-16 | 270.98 | 272.00 | 261.87 | 267.07 | 267.07 | 444 |
| 2026-09-15 | 263.13 | 272.15 | 256.90 | 270.78 | 270.78 | 573 |
| 2026-09-14 | 265.00 | 273.26 | 260.72 | 265.63 | 265.63 | 211 |
| 2026-09-11 | 260.00 | 265.42 | 259.52 | 262.58 | 262.58 | 4,158 |
| 2026-09-10 | 258.92 | 265.80 | 253.48 | 262.42 | 262.42 | 140 |
| 2026-09-09 | 267.01 | 272.00 | 259.27 | 262.16 | 262.16 | 3,230 |
| 2026-09-08 | 273.37 | 275.20 | 263.30 | 264.96 | 264.96 | 1,944 |
| 2026-09-04 | 286.00 | 286.27 | 273.39 | 275.26 | 275.26 | 609 |
| 2026-09-03 | 280.70 | 290.00 | 275.03 | 282.92 | 282.92 | 617 |
| 2026-09-02 | 278.78 | 281.65 | 268.00 | 280.08 | 280.08 | 1,053 |
| 2026-09-01 | 285.00 | 295.00 | 270.00 | 279.03 | 279.03 | 7,781 |
| 2026-08-31 | 265.30 | 290.44 | 265.30 | 290.05 | 290.05 | 1,897 |
| 2026-08-28 | 277.50 | 295.00 | 266.89 | 278.07 | 278.07 | 1,239 |
| 2026-08-27 | 265.01 | 296.50 | 260.00 | 284.99 | 284.99 | 4,730 |
| 2026-08-26 | 248.50 | 248.50 | 234.19 | 246.76 | 246.76 | 821 |
| 2026-08-25 | 248.46 | 252.00 | 236.07 | 244.61 | 244.61 | 708 |
| 2026-08-24 | 244.61 | 252.00 | 240.00 | 247.02 | 247.02 | 1,311 |
| 2026-08-21 | 260.00 | 260.00 | 246.00 | 247.51 | 247.51 | 975 |
| 2026-08-20 | 260.00 | 260.00 | 245.50 | 251.65 | 251.65 | 274 |
| 2026-08-19 | 243.50 | 252.82 | 235.00 | 249.65 | 249.65 | 1,650 |
| 2026-08-18 | 235.58 | 247.03 | 226.30 | 245.86 | 245.86 | 980 |
| 2026-08-17 | 241.32 | 245.77 | 237.69 | 241.88 | 241.88 | 945 |
| 2026-08-14 | 252.00 | 254.00 | 243.81 | 246.26 | 246.26 | 1,221 |
| 2026-08-13 | 241.38 | 250.70 | 234.00 | 241.18 | 241.18 | 833 |
| 2026-08-12 | 236.60 | 238.21 | 230.28 | 238.00 | 238.00 | 1,858 |
| 2026-08-11 | 234.00 | 240.00 | 229.72 | 236.25 | 236.25 | 1,640 |
| 2026-08-10 | 228.13 | 236.12 | 225.00 | 234.40 | 234.40 | 1,954 |
| 2026-08-07 | 220.28 | 231.68 | 218.00 | 228.37 | 228.37 | 1,720 |
| 2026-08-06 | 211.20 | 215.57 | 207.09 | 215.57 | 215.57 | 6,679 |
| 2026-08-05 | 211.80 | 217.00 | 205.00 | 212.33 | 212.33 | 1,420 |
| 2026-08-04 | 206.28 | 211.07 | 200.86 | 210.81 | 210.81 | 2,037 |
| 2026-08-03 | 204.00 | 215.22 | 204.00 | 209.05 | 209.05 | 3,881 |
| 2026-07-31 | 201.56 | 206.65 | 196.92 | 203.84 | 203.84 | 965 |
Page 1 of 2 · 65 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.