Veeva Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 170.88 | 173.34 | 168.51 | 169.47 | 169.47 | 2,023 |
| 2026-05-05 | 171.10 | 173.49 | 167.42 | 172.50 | 172.50 | 2,346 |
| 2026-05-04 | 175.61 | 175.61 | 168.95 | 171.29 | 171.29 | 1,685 |
| 2026-05-01 | 171.99 | 175.84 | 170.00 | 173.78 | 173.78 | 3,790 |
| 2026-04-30 | 159.00 | 159.63 | 153.00 | 155.78 | 155.78 | 1,103 |
| 2026-04-29 | 159.00 | 163.18 | 155.37 | 156.73 | 156.73 | 549 |
| 2026-04-28 | 161.24 | 164.33 | 159.00 | 159.00 | 159.00 | 1,017 |
| 2026-04-27 | 162.01 | 164.22 | 158.00 | 161.47 | 161.47 | 1,665 |
| 2026-04-24 | 158.19 | 159.33 | 155.97 | 159.31 | 159.31 | 1,564 |
| 2026-04-23 | 159.50 | 162.50 | 152.49 | 154.44 | 154.44 | 1,666 |
| 2026-04-22 | 170.80 | 171.00 | 162.98 | 162.99 | 162.99 | 3,301 |
| 2026-04-21 | 170.43 | 172.43 | 166.51 | 167.83 | 167.83 | 6,835 |
| 2026-04-20 | 167.31 | 171.50 | 163.00 | 168.78 | 168.78 | 1,509 |
| 2026-04-17 | 168.20 | 174.74 | 166.34 | 166.34 | 166.34 | 5,908 |
| 2026-04-16 | 170.00 | 174.98 | 167.66 | 168.25 | 168.25 | 2,742 |
| 2026-04-15 | 159.00 | 167.31 | 158.96 | 167.31 | 167.31 | 1,707 |
| 2026-04-14 | 160.13 | 163.41 | 157.20 | 157.20 | 157.20 | 3,756 |
| 2026-04-13 | 152.41 | 158.80 | 149.01 | 157.49 | 157.49 | 1,657 |
| 2026-04-10 | 158.20 | 158.43 | 148.70 | 150.71 | 150.71 | 3,144 |
| 2026-04-09 | 167.74 | 171.63 | 156.57 | 157.58 | 157.58 | 1,213 |
| 2026-04-08 | 176.00 | 181.00 | 168.83 | 169.80 | 169.80 | 2,024 |
| 2026-04-07 | 172.80 | 176.50 | 170.00 | 172.52 | 172.52 | 609 |
| 2026-04-02 | 170.13 | 178.29 | 169.93 | 173.78 | 173.78 | 691 |
| 2026-04-01 | 176.51 | 178.81 | 173.00 | 173.73 | 173.73 | 367 |
| 2026-03-31 | 175.63 | 178.03 | 173.06 | 175.09 | 175.09 | 445 |
| 2026-03-30 | 179.14 | 180.18 | 171.56 | 176.08 | 176.08 | 783 |
| 2026-03-27 | 178.84 | 179.45 | 171.70 | 171.70 | 171.70 | 13,236 |
| 2026-03-26 | 178.00 | 183.07 | 175.25 | 178.97 | 178.97 | 461 |
| 2026-03-25 | 182.83 | 183.38 | 175.86 | 177.57 | 177.57 | 293 |
| 2026-03-24 | 185.00 | 187.05 | 176.67 | 179.72 | 179.72 | 319 |
| 2026-03-23 | 183.00 | 188.40 | 177.51 | 186.85 | 186.85 | 558 |
| 2026-03-20 | 189.21 | 189.21 | 181.25 | 184.14 | 184.14 | 13,871 |
| 2026-03-19 | 182.22 | 189.08 | 182.22 | 187.35 | 187.35 | 711 |
| 2026-03-18 | 188.43 | 189.37 | 183.50 | 185.09 | 185.09 | 488 |
| 2026-03-17 | 188.88 | 191.18 | 183.88 | 186.73 | 186.73 | 660 |
| 2026-03-16 | 180.00 | 186.15 | 177.63 | 186.02 | 186.02 | 647 |
| 2026-03-13 | 179.98 | 185.53 | 178.34 | 179.25 | 179.25 | 691 |
| 2026-03-12 | 189.00 | 192.12 | 183.29 | 183.38 | 183.38 | 761 |
| 2026-03-11 | 191.00 | 192.05 | 185.71 | 187.06 | 187.06 | 20,080 |
| 2026-03-10 | 201.00 | 201.00 | 184.56 | 189.41 | 189.41 | 1,604 |
| 2026-03-09 | 194.42 | 195.20 | 189.89 | 193.87 | 193.87 | 1,288 |
| 2026-03-06 | 194.00 | 197.55 | 191.05 | 194.74 | 194.74 | 8,485 |
| 2026-03-05 | 210.93 | 211.98 | 190.88 | 193.25 | 193.25 | 3,414 |
| 2026-03-04 | 186.00 | 188.99 | 183.78 | 187.53 | 187.53 | 1,034 |
| 2026-03-03 | 183.43 | 186.01 | 177.01 | 185.25 | 185.25 | 627 |
| 2026-03-02 | 179.00 | 185.00 | 175.96 | 183.42 | 183.42 | 724 |
| 2026-02-27 | 182.50 | 184.46 | 177.44 | 182.58 | 182.58 | 1,018 |
| 2026-02-26 | 175.73 | 183.06 | 175.73 | 181.83 | 181.83 | 943 |
| 2026-02-25 | 175.23 | 177.63 | 172.05 | 176.99 | 176.99 | 557 |
| 2026-02-24 | 172.80 | 177.63 | 172.50 | 176.33 | 176.33 | 961 |
| 2026-02-23 | 179.85 | 188.73 | 172.82 | 173.42 | 173.42 | 1,581 |
| 2026-02-20 | 184.90 | 185.49 | 181.62 | 182.40 | 182.40 | 272 |
| 2026-02-19 | 180.48 | 185.00 | 178.46 | 181.15 | 181.15 | 614 |
| 2026-02-18 | 178.43 | 181.20 | 174.77 | 180.82 | 180.82 | 1,598 |
| 2026-02-17 | 174.00 | 181.55 | 172.92 | 177.61 | 177.61 | 3,104 |
| 2026-02-16 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | 500 |
| 2026-02-13 | 171.00 | 177.26 | 171.00 | 176.33 | 176.33 | 377 |
| 2026-02-12 | 177.00 | 180.93 | 168.46 | 170.70 | 170.70 | 5,430 |
| 2026-02-11 | 188.52 | 188.52 | 175.47 | 178.93 | 178.93 | 1,397 |
| 2026-02-10 | 184.75 | 190.32 | 184.61 | 188.03 | 188.03 | 885 |
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.