Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	270.90	275.05	263.37	268.04	268.04	984,155
2020-10-30	281.89	282.00	266.46	270.05	270.05	1,378,555
2020-10-29	290.00	292.48	284.58	284.68	284.68	543,288
2020-10-28	297.32	297.32	285.56	287.27	287.27	833,681
2020-10-27	300.81	304.74	298.86	302.35	302.35	711,863
2020-10-26	295.82	301.26	292.11	296.87	296.87	522,648
2020-10-23	292.42	302.11	291.81	296.85	296.85	725,587
2020-10-22	294.19	297.85	286.95	290.75	290.75	632,212
2020-10-21	305.84	307.64	294.33	294.83	294.83	680,833
2020-10-20	302.17	308.78	302.17	303.65	303.65	620,135
2020-10-19	308.75	313.99	299.86	302.19	302.19	667,122
2020-10-16	309.65	313.10	305.47	306.27	306.27	727,211
2020-10-15	296.00	308.51	293.00	308.25	308.25	899,177
2020-10-14	307.22	310.80	298.34	300.61	300.61	947,339
2020-10-13	308.00	312.00	306.63	308.55	308.55	748,763
2020-10-12	298.75	308.75	298.66	307.16	307.16	1,161,984
2020-10-09	292.68	297.06	292.33	294.12	294.12	513,312
2020-10-08	290.00	290.90	284.03	290.75	290.75	551,412
2020-10-07	289.00	290.82	285.57	287.41	287.41	541,113
2020-10-06	279.72	291.42	278.11	285.88	285.88	1,152,959
2020-10-05	275.14	279.77	273.88	278.45	278.45	721,987
2020-10-02	266.20	280.00	266.00	275.56	275.56	794,708
2020-10-01	283.65	285.38	276.28	277.04	277.04	925,999
2020-09-30	280.41	285.45	277.15	281.19	281.19	764,257
2020-09-29	282.92	285.98	280.36	280.99	280.99	573,388
2020-09-28	278.30	287.18	277.42	281.92	281.92	1,248,699
2020-09-25	268.36	275.78	268.16	273.96	273.96	518,326
2020-09-24	267.79	271.84	262.51	269.28	269.28	471,920
2020-09-23	274.52	277.36	269.82	270.57	270.57	912,775
2020-09-22	272.32	273.76	266.04	273.44	273.44	480,271
2020-09-21	262.04	272.06	261.14	271.55	271.55	663,990
2020-09-18	265.45	270.99	261.17	265.90	265.90	1,315,667
2020-09-17	259.50	265.26	256.10	263.20	263.20	1,076,450
2020-09-16	274.00	275.98	267.71	268.07	268.07	692,493
2020-09-15	273.72	278.62	270.13	273.58	273.58	482,346
2020-09-14	267.01	271.25	265.56	267.63	267.63	495,684
2020-09-11	270.95	271.84	260.46	264.53	264.53	528,912
2020-09-10	273.00	278.72	266.40	267.59	267.59	667,990
2020-09-09	269.50	272.87	263.51	270.93	270.93	683,719
2020-09-08	260.11	269.99	258.01	263.52	263.52	748,421
2020-09-04	278.03	280.46	255.63	269.59	269.59	1,365,891
2020-09-03	287.58	288.43	275.01	281.17	281.17	1,097,939
2020-09-02	295.00	298.76	284.16	297.07	297.07	1,275,475
2020-09-01	285.62	294.99	285.60	294.08	294.08	1,108,881
2020-08-31	276.23	284.59	275.74	282.27	282.27	993,917
2020-08-28	287.91	288.99	273.74	274.07	274.07	1,688,359
2020-08-27	270.40	274.33	264.13	270.22	270.22	1,496,229
2020-08-26	267.65	269.04	263.47	268.67	268.67	1,010,635
2020-08-25	258.78	263.62	256.70	260.18	260.18	766,813
2020-08-24	270.00	270.48	256.24	259.64	259.64	817,735
2020-08-21	270.56	271.18	266.88	266.94	266.94	662,765
2020-08-20	266.30	271.10	266.30	270.13	270.13	678,525
2020-08-19	267.00	270.98	263.83	266.87	266.87	482,563
2020-08-18	263.78	268.01	261.61	266.69	266.69	550,388
2020-08-17	260.60	263.93	258.71	261.24	261.24	477,566
2020-08-14	262.78	263.96	257.55	258.34	258.34	345,227
2020-08-13	259.00	266.68	258.40	262.31	262.31	635,042
2020-08-12	252.38	263.01	252.38	257.10	257.10	617,335
2020-08-11	253.62	256.40	250.72	252.78	252.78	791,638
2020-08-10	264.35	264.35	252.28	257.28	257.28	834,133

← NewerPage 26 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.