Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	269.84	272.00	258.58	261.22	261.22	922,756
2020-08-06	273.00	273.89	265.66	271.23	271.23	480,945
2020-08-05	268.59	273.15	268.03	272.17	272.17	623,304
2020-08-04	267.46	268.65	264.60	268.23	268.23	645,586
2020-08-03	267.81	270.41	265.44	268.06	268.06	609,620
2020-07-31	265.00	265.68	259.84	264.57	264.57	580,287
2020-07-30	258.96	265.31	256.86	261.94	261.94	715,972
2020-07-29	253.56	261.85	253.03	259.53	259.53	636,342
2020-07-28	255.39	256.03	250.44	251.01	251.01	454,787
2020-07-27	255.12	257.50	249.63	253.50	253.50	781,167
2020-07-24	250.00	255.15	245.17	251.95	251.95	596,541
2020-07-23	259.95	263.26	251.72	254.04	254.04	639,424
2020-07-22	260.00	262.87	255.81	258.65	258.65	606,335
2020-07-21	263.52	263.63	254.74	257.00	257.00	764,953
2020-07-20	252.00	261.97	252.00	261.48	261.48	834,231
2020-07-17	248.00	252.32	246.29	250.30	250.30	775,662
2020-07-16	246.19	246.95	239.65	246.26	246.26	647,607
2020-07-15	246.35	249.84	244.39	247.76	247.76	646,341
2020-07-14	239.79	245.86	232.53	244.47	244.47	1,074,675
2020-07-13	255.00	258.83	240.29	240.77	240.77	1,168,586
2020-07-10	256.19	258.23	251.31	254.16	254.16	636,833
2020-07-09	254.08	260.61	253.62	256.69	256.69	1,427,915
2020-07-08	247.51	253.17	247.05	252.40	252.40	678,069
2020-07-07	248.55	250.04	244.71	244.95	244.95	722,279
2020-07-06	244.20	249.51	243.05	245.55	245.55	1,059,159
2020-07-02	241.57	245.22	240.02	242.04	242.04	990,781
2020-07-01	235.00	242.43	232.44	242.22	242.22	933,710
2020-06-30	231.32	235.86	229.80	234.42	234.42	1,058,454
2020-06-29	234.46	235.97	228.81	230.19	230.19	1,074,146
2020-06-26	238.43	239.00	233.20	234.93	234.93	1,469,028
2020-06-25	234.50	238.14	231.27	236.82	236.82	1,242,665
2020-06-24	239.00	241.81	232.56	234.31	234.31	1,128,952
2020-06-23	239.45	244.10	237.93	239.10	239.10	1,257,249
2020-06-22	231.00	242.11	230.65	238.92	238.92	1,555,600
2020-06-19	231.37	232.50	226.00	226.67	226.67	2,184,856
2020-06-18	229.44	231.51	225.85	228.00	228.00	1,064,414
2020-06-17	226.19	230.89	224.06	228.98	228.98	1,297,063
2020-06-16	224.41	226.40	220.33	223.81	223.81	1,226,936
2020-06-15	213.01	222.81	213.00	222.36	222.36	1,246,808
2020-06-12	217.00	223.45	210.75	216.68	216.68	1,264,120
2020-06-11	224.41	225.99	213.52	213.65	213.65	1,303,531
2020-06-10	215.45	227.86	215.26	226.55	226.55	2,023,075
2020-06-09	220.00	220.00	212.91	213.55	213.55	1,113,374
2020-06-08	202.39	218.53	201.88	218.36	218.36	1,553,639
2020-06-05	203.35	207.97	199.00	202.80	202.80	1,420,828
2020-06-04	213.53	217.99	205.37	206.20	206.20	1,498,761
2020-06-03	217.05	219.72	214.39	215.24	215.24	1,051,838
2020-06-02	218.38	220.19	213.16	219.61	219.61	1,534,490
2020-06-01	216.68	220.91	211.10	218.96	218.96	1,325,273
2020-05-29	211.11	219.72	209.00	218.87	218.87	2,985,832
2020-05-28	193.69	206.68	193.16	204.20	204.20	2,242,954
2020-05-27	193.00	194.99	183.24	191.99	191.99	1,425,255
2020-05-26	206.00	206.90	194.95	195.12	195.12	1,751,874
2020-05-22	195.00	203.00	194.52	202.96	202.96	982,451
2020-05-21	200.78	201.49	196.13	197.47	197.47	849,527
2020-05-20	199.74	203.45	197.30	202.17	202.17	998,086
2020-05-19	197.00	200.84	196.04	196.04	196.04	1,381,130
2020-05-18	200.82	205.67	196.10	197.17	197.17	1,200,971
2020-05-15	196.13	201.41	194.99	200.43	200.43	821,242
2020-05-14	194.00	196.36	191.50	196.03	196.03	898,299

← NewerPage 27 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.