Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	283.61	284.95	278.75	283.72	283.72	522,640
2021-04-26	281.19	284.70	278.75	283.51	283.51	490,942
2021-04-23	280.00	283.10	279.12	280.63	280.63	381,832
2021-04-22	277.06	284.95	276.70	279.11	279.11	1,188,680
2021-04-21	268.58	275.95	268.20	274.79	274.79	643,848
2021-04-20	270.50	274.83	266.79	268.85	268.85	788,291
2021-04-19	270.95	271.30	265.75	270.38	270.38	631,020
2021-04-16	275.90	277.47	271.93	273.07	273.07	644,479
2021-04-15	272.00	277.20	272.00	275.82	275.82	630,996
2021-04-14	270.66	274.58	268.11	268.29	268.29	720,166
2021-04-13	265.00	274.27	264.51	270.66	270.66	889,798
2021-04-12	263.00	265.70	260.00	263.04	263.04	747,694
2021-04-09	262.16	264.25	259.04	264.23	264.23	728,789
2021-04-08	265.18	269.00	262.35	263.38	263.38	716,587
2021-04-07	265.34	265.34	257.75	260.38	260.38	783,203
2021-04-06	265.45	267.35	260.51	265.43	265.43	1,210,392
2021-04-05	265.98	268.00	262.24	263.57	263.57	1,016,743
2021-04-01	265.54	271.89	264.91	267.77	267.77	908,778
2021-03-31	255.37	263.19	254.67	261.24	261.24	1,191,592
2021-03-30	249.58	250.95	245.74	249.43	249.43	747,955
2021-03-29	252.35	253.70	247.11	249.90	249.90	865,627
2021-03-26	250.00	254.65	248.47	254.40	254.40	727,638
2021-03-25	250.00	250.79	244.16	249.37	249.37	1,347,849
2021-03-24	267.30	267.30	253.88	254.39	254.39	1,051,666
2021-03-23	268.00	268.37	263.73	264.94	264.94	853,497
2021-03-22	259.89	269.75	259.89	267.27	267.27	1,062,464
2021-03-19	253.74	260.88	252.33	260.31	260.31	1,318,695
2021-03-18	255.60	258.57	252.86	253.18	253.18	841,767
2021-03-17	257.95	262.09	253.37	259.39	259.39	725,668
2021-03-16	264.12	268.00	259.23	261.07	261.07	648,006
2021-03-15	260.16	262.77	255.66	261.73	261.73	516,171
2021-03-12	256.66	258.54	247.31	257.77	257.77	861,478
2021-03-11	256.99	263.64	254.31	261.27	261.27	796,671
2021-03-10	257.34	258.00	249.84	250.59	250.59	969,053
2021-03-09	250.46	258.15	249.31	250.90	250.90	1,195,531
2021-03-08	253.23	257.84	239.42	241.17	241.17	1,438,110
2021-03-05	257.50	258.05	235.74	254.79	254.79	2,240,455
2021-03-04	260.11	261.68	243.65	256.13	256.13	3,152,380
2021-03-03	285.22	286.25	263.03	263.35	263.35	2,290,378
2021-03-02	292.00	293.92	285.72	287.30	287.30	1,278,940
2021-03-01	287.93	294.92	287.46	293.71	293.71	1,011,112
2021-02-26	281.47	284.00	271.57	280.11	280.11	1,216,270
2021-02-25	288.70	292.64	278.34	280.96	280.96	786,956
2021-02-24	292.00	293.98	286.75	291.14	291.14	807,927
2021-02-23	284.46	292.05	273.20	291.00	291.00	1,285,773
2021-02-22	310.00	311.88	286.27	293.11	293.11	2,260,987
2021-02-19	315.54	319.85	312.81	313.82	313.82	938,365
2021-02-18	311.90	316.96	308.68	312.16	312.16	728,293
2021-02-17	316.45	318.20	308.83	316.29	316.29	665,783
2021-02-16	321.08	325.54	313.01	318.09	318.09	661,848
2021-02-12	311.00	318.57	307.06	318.03	318.03	651,312
2021-02-11	313.80	316.83	307.55	309.40	309.40	626,789
2021-02-10	306.42	319.68	305.46	310.95	310.95	1,031,016
2021-02-09	297.57	306.67	297.45	304.44	304.44	761,882
2021-02-08	298.91	303.17	295.29	297.57	297.57	644,575
2021-02-05	290.21	298.60	289.86	298.15	298.15	706,341
2021-02-04	286.98	290.00	285.01	290.00	290.00	389,092
2021-02-03	292.00	292.94	285.83	286.05	286.05	464,693
2021-02-02	288.54	294.33	287.26	290.98	290.98	758,404
2021-02-01	276.88	285.22	276.55	282.91	282.91	578,343

← NewerPage 24 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.