Veeva Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 185.00 | 185.83 | 180.08 | 185.35 | 185.35 | 933 |
| 2026-02-06 | 182.50 | 189.99 | 177.00 | 183.18 | 183.18 | 844 |
| 2026-02-05 | 192.88 | 193.21 | 183.30 | 184.80 | 184.80 | 639 |
| 2026-02-04 | 192.65 | 193.11 | 184.67 | 190.55 | 190.55 | 1,891 |
| 2026-02-03 | 205.00 | 205.00 | 187.47 | 187.47 | 187.47 | 1,280 |
| 2026-02-02 | 202.13 | 204.50 | 200.00 | 203.38 | 203.38 | 1,215 |
| 2026-01-30 | 209.50 | 211.41 | 205.92 | 206.99 | 206.99 | 545 |
| 2026-01-29 | 216.83 | 218.90 | 206.39 | 206.97 | 206.97 | 929 |
| 2026-01-28 | 220.00 | 221.00 | 216.66 | 216.66 | 216.66 | 162 |
| 2026-01-27 | 224.22 | 224.43 | 215.72 | 219.89 | 219.89 | 358 |
| 2026-01-26 | 224.23 | 225.41 | 221.60 | 223.68 | 223.68 | 452 |
| 2026-01-23 | 226.04 | 227.31 | 221.43 | 221.99 | 221.99 | 175 |
| 2026-01-22 | 222.74 | 225.85 | 221.63 | 223.10 | 223.10 | 177 |
| 2026-01-21 | 216.00 | 220.30 | 215.88 | 218.95 | 218.95 | 638 |
| 2026-01-20 | 222.00 | 223.87 | 217.07 | 217.43 | 217.43 | 717 |
| 2026-01-19 | 221.41 | 221.41 | 221.41 | 221.41 | 221.41 | 0 |
| 2026-01-16 | 223.08 | 224.07 | 219.14 | 221.41 | 221.41 | 221 |
| 2026-01-15 | 219.98 | 223.00 | 217.70 | 220.04 | 220.04 | 248 |
| 2026-01-14 | 228.25 | 230.41 | 218.07 | 218.65 | 218.65 | 540 |
| 2026-01-13 | 231.10 | 232.00 | 229.01 | 229.01 | 229.01 | 178 |
| 2026-01-12 | 239.67 | 240.50 | 232.40 | 235.37 | 235.37 | 679 |
| 2026-01-09 | 243.37 | 247.33 | 240.25 | 243.28 | 243.28 | 171 |
| 2026-01-08 | 241.50 | 244.81 | 240.09 | 244.27 | 244.27 | 453 |
| 2026-01-07 | 240.00 | 241.90 | 236.87 | 239.89 | 239.89 | 179 |
| 2026-01-06 | 227.86 | 236.98 | 223.83 | 236.66 | 236.66 | 1,133 |
| 2026-01-05 | 217.50 | 223.56 | 217.50 | 222.70 | 222.70 | 449 |
| 2026-01-02 | 225.00 | 225.00 | 219.16 | 219.18 | 219.18 | 418 |
| 2025-12-31 | 224.67 | 224.96 | 221.42 | 224.96 | 224.96 | 80 |
| 2025-12-30 | 225.02 | 225.66 | 224.00 | 224.68 | 224.68 | 386 |
| 2025-12-29 | 225.00 | 225.94 | 223.51 | 223.83 | 223.83 | 411 |
| 2025-12-24 | 224.99 | 225.00 | 222.61 | 223.12 | 223.12 | 17 |
| 2025-12-23 | 223.89 | 223.89 | 221.91 | 223.42 | 223.42 | 700 |
| 2025-12-22 | 223.78 | 225.85 | 222.00 | 224.43 | 224.43 | 440 |
| 2025-12-19 | 218.10 | 224.46 | 218.00 | 224.46 | 224.46 | 1,252 |
| 2025-12-18 | 216.58 | 219.64 | 216.57 | 217.57 | 217.57 | 383 |
| 2025-12-17 | 220.00 | 221.57 | 216.88 | 216.88 | 216.88 | 285 |
| 2025-12-16 | 219.88 | 222.20 | 216.19 | 217.00 | 217.00 | 302 |
| 2025-12-15 | 223.20 | 226.83 | 219.74 | 220.06 | 220.06 | 916 |
| 2025-12-12 | 224.70 | 226.69 | 214.50 | 223.24 | 223.24 | 976 |
| 2025-12-11 | 228.00 | 231.19 | 227.32 | 230.28 | 230.28 | 216 |
| 2025-12-10 | 232.00 | 234.00 | 228.00 | 229.69 | 229.69 | 237 |
| 2025-12-09 | 237.20 | 237.20 | 230.23 | 232.69 | 232.69 | 1,189 |
| 2025-12-08 | 239.20 | 240.52 | 232.23 | 236.98 | 236.98 | 514 |
| 2025-12-05 | 240.00 | 243.76 | 240.00 | 242.03 | 242.03 | 201 |
| 2025-12-04 | 241.00 | 246.42 | 241.00 | 246.22 | 246.22 | 127 |
| 2025-12-03 | 240.10 | 242.12 | 237.23 | 240.44 | 240.44 | 249 |
| 2025-12-02 | 240.59 | 243.55 | 238.69 | 238.97 | 238.97 | 124 |
← NewerPage 4 of 4 · 227 trading days
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.