Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	198.27	202.76	192.74	195.15	195.15	1,256,835
2020-05-12	200.49	201.67	195.26	197.37	197.37	938,682
2020-05-11	192.04	200.36	189.71	197.66	197.66	1,478,839
2020-05-08	192.26	194.28	189.29	192.34	192.34	941,470
2020-05-07	197.99	198.00	190.88	191.25	191.25	1,113,086
2020-05-06	194.49	197.51	191.76	192.96	192.96	595,750
2020-05-05	191.99	195.69	189.86	192.86	192.86	810,179
2020-05-04	185.82	190.80	185.02	189.14	189.14	922,028
2020-05-01	189.41	189.98	182.79	187.77	187.77	1,056,356
2020-04-30	188.12	195.90	188.12	190.80	190.80	1,756,839
2020-04-29	184.47	190.67	182.15	188.55	188.55	1,109,760
2020-04-28	186.68	186.68	178.76	182.74	182.74	1,639,047
2020-04-27	190.00	191.76	185.42	185.59	185.59	1,192,906
2020-04-24	184.70	191.05	182.64	187.63	187.63	1,111,415
2020-04-23	183.95	189.56	183.50	184.70	184.70	992,946
2020-04-22	179.40	185.39	178.35	183.95	183.95	981,015
2020-04-21	183.38	183.38	170.02	176.24	176.24	1,660,190
2020-04-20	179.60	187.84	178.51	184.40	184.40	1,300,103
2020-04-17	177.08	181.18	173.50	181.12	181.12	1,418,274
2020-04-16	177.01	179.98	173.00	174.23	174.23	1,628,553
2020-04-15	172.00	181.86	170.24	174.68	174.68	1,889,793
2020-04-14	165.90	176.90	165.50	173.59	173.59	1,951,963
2020-04-13	161.32	163.79	157.37	162.85	162.85	805,404
2020-04-09	160.58	163.96	158.56	162.11	162.11	1,292,692
2020-04-08	156.76	161.44	152.24	160.49	160.49	1,215,552
2020-04-07	159.44	160.00	152.56	154.26	154.26	1,180,948
2020-04-06	152.39	157.62	151.87	156.81	156.81	1,092,170
2020-04-03	154.75	157.72	148.50	150.11	150.11	1,587,133
2020-04-02	148.52	158.59	148.25	156.16	156.16	1,281,891
2020-04-01	150.34	159.48	149.00	153.51	153.51	1,589,790
2020-03-31	156.87	159.12	154.48	156.37	156.37	1,739,451
2020-03-30	147.72	158.00	145.24	157.94	157.94	1,898,997
2020-03-27	145.13	147.65	141.65	145.55	145.55	1,660,432
2020-03-26	135.08	147.36	133.82	147.09	147.09	1,658,304
2020-03-25	143.15	147.70	133.57	134.31	134.31	1,798,339
2020-03-24	137.65	146.39	136.33	144.93	144.93	2,551,336
2020-03-23	132.31	133.00	121.53	132.00	132.00	2,470,937
2020-03-20	150.71	151.69	132.76	133.45	133.45	3,197,111
2020-03-19	139.93	151.25	137.06	147.64	147.64	3,448,556
2020-03-18	125.49	140.86	123.01	140.53	140.53	2,462,322
2020-03-17	122.92	132.97	118.11	132.94	132.94	2,197,355
2020-03-16	123.00	132.55	120.53	120.93	120.93	2,243,781
2020-03-13	139.07	140.77	130.37	138.40	138.40	2,149,659
2020-03-12	133.85	142.76	131.41	133.21	133.21	3,444,924
2020-03-11	143.23	145.20	139.82	144.38	144.38	3,030,051
2020-03-10	142.59	146.84	137.89	146.31	146.31	2,744,179
2020-03-09	136.25	143.00	135.90	139.00	139.00	2,553,071
2020-03-06	143.11	146.71	141.39	146.25	146.25	2,767,724
2020-03-05	142.50	149.75	141.95	146.54	146.54	2,412,533
2020-03-04	149.00	150.63	139.51	144.12	144.12	3,708,048
2020-03-03	144.00	147.34	138.66	141.50	141.50	2,260,488
2020-03-02	142.29	144.48	138.48	144.05	144.05	1,868,554
2020-02-28	139.67	144.28	135.12	141.97	141.97	2,466,653
2020-02-27	143.84	149.00	141.82	144.43	144.43	1,921,194
2020-02-26	150.21	152.65	146.07	147.49	147.49	1,502,969
2020-02-25	155.49	156.06	148.05	149.96	149.96	1,501,536
2020-02-24	151.45	156.03	151.45	154.02	154.02	1,233,204
2020-02-21	164.19	164.23	158.12	159.82	159.82	1,013,402
2020-02-20	163.89	166.21	161.72	164.97	164.97	1,260,728
2020-02-19	164.19	167.97	163.42	163.89	163.89	1,565,087

← NewerPage 28 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.