Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-22 | 325.21 | 329.01 | 324.03 | 328.07 | 328.07 | 299,046 |
| 2021-07-21 | 327.56 | 329.07 | 320.25 | 323.87 | 323.87 | 489,260 |
| 2021-07-20 | 318.64 | 327.10 | 316.43 | 323.96 | 323.96 | 837,296 |
| 2021-07-19 | 313.04 | 318.73 | 310.80 | 317.69 | 317.69 | 469,626 |
| 2021-07-16 | 314.71 | 317.28 | 312.92 | 315.40 | 315.40 | 354,133 |
| 2021-07-15 | 314.81 | 315.00 | 309.60 | 312.92 | 312.92 | 520,593 |
| 2021-07-14 | 323.54 | 324.11 | 314.95 | 315.16 | 315.16 | 436,308 |
| 2021-07-13 | 322.00 | 323.67 | 319.80 | 320.05 | 320.05 | 423,164 |
| 2021-07-12 | 325.00 | 326.89 | 318.84 | 321.87 | 321.87 | 493,121 |
| 2021-07-09 | 319.07 | 321.81 | 317.36 | 321.41 | 321.41 | 307,637 |
| 2021-07-08 | 318.58 | 322.57 | 316.01 | 320.40 | 320.40 | 423,407 |
| 2021-07-07 | 322.00 | 325.31 | 319.00 | 324.96 | 324.96 | 696,316 |
| 2021-07-06 | 316.91 | 321.66 | 316.14 | 320.56 | 320.56 | 508,762 |
| 2021-07-02 | 314.68 | 317.55 | 313.80 | 316.12 | 316.12 | 332,002 |
| 2021-07-01 | 310.00 | 313.95 | 308.80 | 313.64 | 313.64 | 447,213 |
| 2021-06-30 | 319.54 | 319.54 | 310.94 | 310.95 | 310.95 | 573,835 |
| 2021-06-29 | 319.09 | 322.42 | 317.53 | 320.13 | 320.13 | 554,916 |
| 2021-06-28 | 314.75 | 321.12 | 313.02 | 318.75 | 318.75 | 641,987 |
| 2021-06-25 | 312.58 | 314.04 | 310.28 | 312.44 | 312.44 | 750,718 |
| 2021-06-24 | 311.12 | 314.75 | 311.01 | 312.00 | 312.00 | 520,352 |
| 2021-06-23 | 311.67 | 313.67 | 310.62 | 311.12 | 311.12 | 447,778 |
| 2021-06-22 | 307.09 | 312.69 | 304.86 | 312.22 | 312.22 | 646,071 |
| 2021-06-21 | 306.70 | 311.88 | 300.25 | 308.26 | 308.26 | 685,337 |
| 2021-06-18 | 303.42 | 310.43 | 303.42 | 306.70 | 306.70 | 1,139,449 |
| 2021-06-17 | 296.29 | 307.62 | 296.29 | 305.36 | 305.36 | 620,442 |
| 2021-06-16 | 299.35 | 301.30 | 294.49 | 297.90 | 297.90 | 768,538 |
| 2021-06-15 | 303.90 | 304.62 | 299.03 | 300.22 | 300.22 | 444,922 |
| 2021-06-14 | 299.21 | 305.97 | 298.96 | 303.90 | 303.90 | 586,727 |
| 2021-06-11 | 294.91 | 299.51 | 294.03 | 299.21 | 299.21 | 661,573 |
| 2021-06-10 | 289.00 | 295.78 | 288.20 | 294.98 | 294.98 | 582,059 |
| 2021-06-09 | 294.59 | 295.88 | 290.07 | 290.64 | 290.64 | 519,396 |
| 2021-06-08 | 294.91 | 296.95 | 291.89 | 292.49 | 292.49 | 586,515 |
| 2021-06-07 | 288.79 | 295.13 | 288.57 | 291.45 | 291.45 | 606,033 |
| 2021-06-04 | 286.95 | 289.81 | 283.24 | 288.29 | 288.29 | 699,098 |
| 2021-06-03 | 288.18 | 291.26 | 284.28 | 285.14 | 285.14 | 631,658 |
| 2021-06-02 | 280.00 | 291.72 | 280.00 | 290.38 | 290.38 | 962,043 |
| 2021-06-01 | 287.73 | 290.88 | 280.22 | 285.51 | 285.51 | 942,497 |
| 2021-05-28 | 288.55 | 302.00 | 288.00 | 291.34 | 291.34 | 2,512,120 |
| 2021-05-27 | 264.45 | 268.60 | 260.74 | 264.65 | 264.65 | 1,188,064 |
| 2021-05-26 | 267.10 | 268.94 | 264.24 | 267.61 | 267.61 | 897,578 |
| 2021-05-25 | 264.97 | 266.04 | 262.41 | 264.66 | 264.66 | 557,364 |
| 2021-05-24 | 262.82 | 265.33 | 262.33 | 262.81 | 262.81 | 439,893 |
| 2021-05-21 | 266.88 | 267.98 | 259.66 | 260.31 | 260.31 | 774,231 |
| 2021-05-20 | 255.45 | 264.59 | 254.11 | 263.92 | 263.92 | 933,224 |
| 2021-05-19 | 248.55 | 254.84 | 247.08 | 253.25 | 253.25 | 642,854 |
| 2021-05-18 | 249.44 | 253.99 | 246.74 | 252.39 | 252.39 | 883,711 |
| 2021-05-17 | 250.49 | 252.47 | 245.90 | 247.92 | 247.92 | 452,355 |
| 2021-05-14 | 248.07 | 254.14 | 246.55 | 251.70 | 251.70 | 666,776 |
| 2021-05-13 | 248.87 | 250.82 | 240.68 | 245.66 | 245.66 | 906,027 |
| 2021-05-12 | 247.64 | 251.22 | 243.95 | 247.02 | 247.02 | 678,660 |
| 2021-05-11 | 241.97 | 254.61 | 241.65 | 252.81 | 252.81 | 950,000 |
| 2021-05-10 | 255.96 | 256.73 | 247.92 | 249.14 | 249.14 | 1,111,022 |
| 2021-05-07 | 261.45 | 265.31 | 258.38 | 259.96 | 259.96 | 430,112 |
| 2021-05-06 | 258.80 | 258.80 | 251.20 | 258.25 | 258.25 | 720,027 |
| 2021-05-05 | 266.17 | 268.30 | 259.32 | 260.37 | 260.37 | 830,438 |
| 2021-05-04 | 274.56 | 275.39 | 261.10 | 264.27 | 264.27 | 1,052,103 |
| 2021-05-03 | 283.57 | 284.50 | 277.05 | 277.76 | 277.76 | 714,171 |
| 2021-04-30 | 280.42 | 284.65 | 279.21 | 282.45 | 282.45 | 602,949 |
| 2021-04-29 | 287.73 | 288.03 | 281.25 | 282.01 | 282.01 | 536,433 |
| 2021-04-28 | 283.18 | 288.51 | 280.48 | 286.54 | 286.54 | 599,043 |
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.