Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	279.50	282.00	273.62	276.44	276.44	633,464
2021-01-28	278.16	283.73	276.74	280.00	280.00	789,764
2021-01-27	287.93	290.00	275.55	279.97	279.97	1,187,862
2021-01-26	292.61	294.76	289.48	292.22	292.22	681,058
2021-01-25	291.35	297.50	289.09	292.50	292.50	992,027
2021-01-22	287.07	288.92	283.66	288.69	288.69	614,969
2021-01-21	288.82	290.25	284.43	286.84	286.84	627,221
2021-01-20	280.48	288.28	280.47	287.67	287.67	894,666
2021-01-19	275.12	279.09	271.80	278.05	278.05	781,708
2021-01-15	274.45	276.87	268.13	271.01	271.01	1,417,930
2021-01-14	281.61	284.53	273.47	273.47	273.47	1,577,857
2021-01-13	282.80	283.97	278.84	282.00	282.00	768,238
2021-01-12	287.42	289.00	280.79	283.14	283.14	935,852
2021-01-11	288.54	292.27	285.62	287.87	287.87	776,617
2021-01-08	279.00	289.11	278.28	288.54	288.54	1,391,891
2021-01-07	273.91	279.44	271.63	277.28	277.28	1,068,537
2021-01-06	270.34	274.83	265.25	268.57	268.57	1,109,437
2021-01-05	270.02	277.48	270.02	276.86	276.86	793,334
2021-01-04	274.00	277.20	269.90	274.26	274.26	1,134,881
2020-12-31	276.97	277.35	269.57	272.25	272.25	632,448
2020-12-30	277.42	278.00	274.20	276.06	276.06	536,928
2020-12-29	278.33	281.41	273.01	275.55	275.55	536,921
2020-12-28	288.73	291.75	273.85	275.30	275.30	1,041,708
2020-12-24	287.96	292.80	286.30	287.58	287.58	361,344
2020-12-23	290.00	292.77	285.17	285.18	285.18	912,882
2020-12-22	269.30	286.52	268.62	286.44	286.44	1,942,353
2020-12-21	272.50	274.52	263.78	270.83	270.83	1,521,840
2020-12-18	280.81	281.34	271.98	275.71	275.71	1,463,753
2020-12-17	270.01	279.95	269.96	279.89	279.89	1,009,892
2020-12-16	268.43	270.35	267.02	267.72	267.72	480,339
2020-12-15	264.86	274.00	264.19	269.09	269.09	874,089
2020-12-14	260.59	268.73	260.59	264.78	264.78	686,604
2020-12-11	265.64	268.29	262.24	264.05	264.05	690,862
2020-12-10	258.11	265.98	256.68	265.05	265.05	683,125
2020-12-09	261.75	265.12	256.00	258.87	258.87	1,508,767
2020-12-08	268.34	270.77	264.53	269.54	269.54	916,634
2020-12-07	271.24	275.00	267.55	267.72	267.72	885,237
2020-12-04	273.83	276.72	270.84	271.72	271.72	830,156
2020-12-03	273.01	277.15	269.00	273.90	273.90	790,541
2020-12-02	272.00	278.13	255.32	272.40	272.40	3,825,477
2020-12-01	279.71	284.96	277.81	284.20	284.20	2,119,764
2020-11-30	277.00	279.75	273.41	276.87	276.87	1,276,898
2020-11-27	268.69	276.87	265.41	276.45	276.45	750,483
2020-11-25	268.44	271.56	265.43	268.36	268.36	677,413
2020-11-24	270.49	272.95	263.61	265.58	265.58	1,338,006
2020-11-23	275.57	277.70	270.50	272.24	272.24	1,160,028
2020-11-20	272.58	276.04	271.37	274.25	274.25	555,156
2020-11-19	266.99	275.79	266.25	272.57	272.57	956,570
2020-11-18	265.51	267.87	261.64	265.18	265.18	1,545,454
2020-11-17	267.67	268.97	262.00	265.51	265.51	553,910
2020-11-16	259.64	268.68	256.50	264.62	264.62	1,076,477
2020-11-13	275.00	275.84	262.49	264.92	264.92	1,102,372
2020-11-12	274.00	277.93	271.62	274.07	274.07	587,637
2020-11-11	270.27	273.75	268.77	272.56	272.56	630,440
2020-11-10	269.64	270.13	253.42	264.15	264.15	1,570,584
2020-11-09	297.75	298.42	268.76	269.04	269.04	1,498,836
2020-11-06	297.00	300.78	290.43	299.59	299.59	671,915
2020-11-05	293.44	298.19	291.19	297.17	297.17	905,497
2020-11-04	278.19	287.92	277.05	284.40	284.40	885,130
2020-11-03	263.72	276.22	263.72	270.94	270.94	800,269

← NewerPage 25 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.