Veeva Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 208.49 | 210.10 | 196.96 | 201.89 | 201.89 | 802 |
| 2026-07-29 | 202.15 | 209.00 | 194.36 | 208.32 | 208.32 | 994 |
| 2026-07-28 | 195.78 | 203.04 | 193.35 | 201.49 | 201.49 | 3,698 |
| 2026-07-27 | 186.94 | 197.81 | 186.45 | 197.35 | 197.35 | 957 |
| 2026-07-24 | 179.58 | 187.04 | 179.00 | 185.85 | 185.85 | 574 |
| 2026-07-23 | 185.88 | 191.20 | 179.67 | 180.18 | 180.18 | 3,163 |
| 2026-07-22 | 195.04 | 195.04 | 182.10 | 184.21 | 184.21 | 484 |
| 2026-07-21 | 190.00 | 197.09 | 189.23 | 190.32 | 190.32 | 469 |
| 2026-07-20 | 196.40 | 199.79 | 190.23 | 199.58 | 199.58 | 344 |
| 2026-07-17 | 195.30 | 200.50 | 191.52 | 196.09 | 196.09 | 614 |
| 2026-07-16 | 193.48 | 200.26 | 193.48 | 198.99 | 198.99 | 3,152 |
| 2026-07-15 | 193.10 | 198.94 | 189.00 | 194.08 | 194.08 | 968 |
| 2026-07-14 | 195.82 | 196.80 | 187.51 | 194.74 | 194.74 | 2,196 |
| 2026-07-13 | 190.24 | 198.63 | 189.00 | 197.54 | 197.54 | 2,182 |
| 2026-07-10 | 190.78 | 195.00 | 187.73 | 189.71 | 189.71 | 1,558 |
| 2026-07-09 | 188.23 | 189.17 | 180.25 | 189.03 | 189.03 | 797 |
| 2026-07-08 | 192.15 | 196.00 | 185.00 | 189.81 | 189.81 | 2,690 |
| 2026-07-07 | 191.05 | 199.67 | 190.00 | 194.16 | 194.16 | 1,216 |
| 2026-07-06 | 195.00 | 195.00 | 187.58 | 192.27 | 192.27 | 1,884 |
| 2026-07-03 | 190.94 | 190.94 | 190.94 | 190.94 | 190.94 | 0 |
| 2026-07-02 | 185.88 | 191.38 | 182.46 | 190.94 | 190.94 | 2,479 |
| 2026-07-01 | 177.45 | 189.01 | 177.00 | 186.12 | 186.12 | 1,395 |
| 2026-06-30 | 176.22 | 178.89 | 171.37 | 175.75 | 175.75 | 581 |
| 2026-06-29 | 170.79 | 178.52 | 169.70 | 174.19 | 174.19 | 2,124 |
| 2026-06-26 | 159.00 | 170.42 | 158.05 | 169.38 | 169.38 | 2,009 |
| 2026-06-25 | 160.28 | 162.99 | 157.96 | 160.15 | 160.15 | 1,282 |
| 2026-06-24 | 157.78 | 165.80 | 157.11 | 163.29 | 163.29 | 1,387 |
| 2026-06-23 | 151.78 | 160.72 | 151.09 | 159.64 | 159.64 | 5,637 |
| 2026-06-22 | 153.97 | 158.08 | 151.30 | 152.96 | 152.96 | 3,721 |
| 2026-06-19 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | 0 |
| 2026-06-18 | 157.17 | 158.80 | 150.29 | 153.52 | 153.52 | 1,446 |
| 2026-06-17 | 163.85 | 165.00 | 156.59 | 157.81 | 157.81 | 3,164 |
| 2026-06-16 | 165.00 | 165.00 | 158.91 | 160.74 | 160.74 | 1,214 |
| 2026-06-15 | 162.60 | 166.85 | 160.00 | 162.59 | 162.59 | 2,446 |
| 2026-06-12 | 162.84 | 165.00 | 156.44 | 158.99 | 158.99 | 1,286 |
| 2026-06-11 | 163.62 | 167.86 | 161.25 | 163.46 | 163.46 | 1,385 |
| 2026-06-10 | 167.40 | 170.87 | 163.00 | 165.96 | 165.96 | 3,550 |
| 2026-06-09 | 167.00 | 172.45 | 163.19 | 166.91 | 166.91 | 1,037 |
| 2026-06-08 | 172.25 | 174.00 | 167.61 | 168.58 | 168.58 | 1,026 |
| 2026-06-05 | 179.00 | 182.49 | 172.00 | 174.80 | 174.80 | 1,690 |
| 2026-06-04 | 172.79 | 186.00 | 167.00 | 178.60 | 178.60 | 3,879 |
| 2026-06-03 | 184.88 | 187.56 | 174.00 | 176.87 | 176.87 | 7,157 |
| 2026-06-02 | 188.00 | 191.99 | 179.24 | 180.41 | 180.41 | 6,015 |
| 2026-06-01 | 176.24 | 191.96 | 175.00 | 187.19 | 187.19 | 7,513 |
| 2026-05-29 | 166.03 | 177.16 | 165.00 | 175.69 | 175.69 | 12,509 |
| 2026-05-28 | 159.02 | 165.35 | 158.34 | 164.68 | 164.68 | 3,286 |
| 2026-05-27 | 158.43 | 164.62 | 154.69 | 158.96 | 158.96 | 2,638 |
| 2026-05-26 | 160.92 | 165.95 | 155.00 | 158.70 | 158.70 | 3,751 |
| 2026-05-22 | 160.01 | 162.25 | 158.00 | 159.96 | 159.96 | 1,685 |
| 2026-05-21 | 164.19 | 165.24 | 158.00 | 160.19 | 160.19 | 3,770 |
| 2026-05-20 | 163.50 | 165.49 | 157.35 | 163.07 | 163.07 | 1,332 |
| 2026-05-19 | 165.32 | 170.00 | 163.63 | 163.63 | 163.63 | 2,710 |
| 2026-05-18 | 160.52 | 165.22 | 157.50 | 164.70 | 164.70 | 4,033 |
| 2026-05-15 | 155.50 | 161.23 | 155.50 | 159.47 | 159.47 | 1,559 |
| 2026-05-14 | 158.43 | 159.28 | 152.73 | 156.33 | 156.33 | 575 |
| 2026-05-13 | 164.26 | 164.26 | 153.96 | 155.85 | 155.85 | 1,578 |
| 2026-05-12 | 160.93 | 163.02 | 158.00 | 161.04 | 161.04 | 1,694 |
| 2026-05-11 | 166.46 | 168.00 | 158.12 | 159.13 | 159.13 | 1,958 |
| 2026-05-08 | 169.00 | 172.00 | 163.00 | 165.90 | 165.90 | 1,984 |
| 2026-05-07 | 168.30 | 173.47 | 167.60 | 169.57 | 169.57 | 3,977 |
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.