Veeva Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	308.17	311.51	306.07	309.44	309.44	537,319
2021-10-14	303.23	310.55	303.23	308.29	308.29	873,715
2021-10-13	288.06	299.81	288.06	299.00	299.00	1,071,641
2021-10-12	285.97	289.37	284.20	286.00	286.00	486,705
2021-10-11	285.90	287.50	283.23	284.20	284.20	576,498
2021-10-08	289.25	289.65	283.71	286.50	286.50	798,338
2021-10-07	284.07	290.60	283.64	288.00	288.00	677,509
2021-10-06	279.62	284.27	278.04	282.25	282.25	526,309
2021-10-05	279.67	282.88	279.67	280.00	280.00	578,627
2021-10-04	285.42	285.42	275.85	279.56	279.56	722,557
2021-10-01	288.57	288.60	281.41	287.28	287.28	416,297
2021-09-30	284.00	289.48	284.00	288.17	288.17	955,669
2021-09-29	287.80	289.00	282.55	282.94	282.94	699,961
2021-09-28	289.82	290.78	284.21	285.12	285.12	623,058
2021-09-27	296.38	297.00	290.68	294.92	294.92	911,279
2021-09-24	298.55	299.94	295.24	299.93	299.93	410,495
2021-09-23	299.10	301.27	296.61	298.70	298.70	571,792
2021-09-22	300.00	300.00	296.89	297.45	297.45	719,082
2021-09-21	298.92	300.80	297.40	298.64	298.64	336,793
2021-09-20	298.67	302.00	293.27	297.35	297.35	559,441
2021-09-17	304.98	307.05	301.49	302.14	302.14	1,935,292
2021-09-16	298.55	305.05	298.55	305.00	305.00	881,852
2021-09-15	299.44	301.46	296.74	299.74	299.74	545,143
2021-09-14	299.52	300.75	297.25	299.01	299.01	476,366
2021-09-13	304.19	304.19	297.12	298.98	298.98	675,036
2021-09-10	306.50	307.96	302.32	302.82	302.82	813,153
2021-09-09	306.97	310.83	305.85	306.13	306.13	629,161
2021-09-08	308.93	313.68	306.60	307.25	307.25	846,967
2021-09-07	316.46	317.52	308.16	309.72	309.72	1,032,539
2021-09-03	315.94	319.00	313.21	317.64	317.64	1,192,956
2021-09-02	313.89	316.77	306.54	315.94	315.94	3,697,186
2021-09-01	333.56	336.13	328.67	333.82	333.82	1,068,519
2021-08-31	333.91	334.37	329.34	331.98	331.98	693,717
2021-08-30	330.68	336.52	330.68	332.65	332.65	436,656
2021-08-27	325.69	332.83	323.13	330.42	330.42	695,614
2021-08-26	327.00	331.55	324.29	324.56	324.56	421,774
2021-08-25	322.35	326.78	321.00	326.02	326.02	775,934
2021-08-24	323.26	326.98	321.27	321.83	321.83	694,752
2021-08-23	321.78	323.75	320.17	322.44	322.44	779,736
2021-08-20	320.70	322.87	317.52	320.72	320.72	728,822
2021-08-19	315.59	321.74	315.59	317.89	317.89	1,066,535
2021-08-18	318.20	320.43	316.65	316.65	316.65	587,322
2021-08-17	317.38	319.83	315.33	318.13	318.13	604,802
2021-08-16	322.38	322.75	317.75	319.22	319.22	770,501
2021-08-13	320.28	322.55	317.56	321.80	321.80	774,390
2021-08-12	319.73	325.32	318.87	320.50	320.50	588,292
2021-08-11	322.00	322.95	313.89	319.09	319.09	1,308,486
2021-08-10	333.89	333.93	319.50	319.85	319.85	1,588,429
2021-08-09	339.95	339.95	332.01	332.34	332.34	887,204
2021-08-06	340.23	342.30	336.27	338.82	338.82	322,135
2021-08-05	341.88	343.96	339.47	341.00	341.00	370,074
2021-08-04	338.15	341.94	335.79	340.98	340.98	615,530
2021-08-03	334.16	338.69	332.37	338.05	338.05	392,307
2021-08-02	333.73	334.75	328.00	332.78	332.78	411,799
2021-07-30	327.50	334.34	326.95	332.71	332.71	374,612
2021-07-29	330.67	335.00	329.31	332.61	332.61	269,192
2021-07-28	326.50	333.60	326.50	332.10	332.10	402,430
2021-07-27	327.36	328.61	322.25	326.43	326.43	362,573
2021-07-26	334.10	334.10	327.44	328.38	328.38	342,072
2021-07-23	328.54	333.56	326.91	333.06	333.06	438,582

← NewerPage 22 of 55 · 3,275 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.