Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-19	164.19	167.97	163.42	163.89	163.89	1,565,087
2020-02-18	159.65	162.42	159.06	162.02	162.02	1,664,583
2020-02-14	155.85	159.78	155.30	158.87	158.87	1,050,364
2020-02-13	153.40	155.97	152.81	153.95	153.95	695,431
2020-02-12	154.30	156.28	152.19	154.47	154.47	760,574
2020-02-11	155.14	155.55	152.62	154.02	154.02	826,551
2020-02-10	151.63	153.46	151.16	153.43	153.43	978,135
2020-02-07	150.80	154.16	149.58	151.63	151.63	755,516
2020-02-06	151.90	152.57	149.00	151.11	151.11	912,656
2020-02-05	155.75	156.32	150.59	151.50	151.50	1,210,205
2020-02-04	150.52	155.01	149.77	154.28	154.28	1,306,366
2020-02-03	147.51	148.95	146.00	148.59	148.59	737,027
2020-01-31	149.53	150.04	145.42	146.61	146.61	1,266,456
2020-01-30	144.55	150.38	144.35	150.25	150.25	1,502,944
2020-01-29	146.43	146.72	143.65	145.42	145.42	1,129,169
2020-01-28	142.40	145.87	141.83	145.49	145.49	937,139
2020-01-27	141.80	143.42	140.90	141.78	141.78	1,354,107
2020-01-24	147.00	149.90	145.05	145.19	145.19	1,023,830
2020-01-23	146.04	146.63	144.77	145.57	145.57	1,038,974
2020-01-22	146.37	147.00	144.90	145.69	145.69	1,270,028
2020-01-21	147.80	149.42	145.89	146.09	146.09	1,022,231
2020-01-17	147.90	148.97	147.12	148.07	148.07	1,007,599
2020-01-16	146.21	147.60	145.07	147.32	147.32	1,114,846
2020-01-15	147.55	148.53	144.07	144.43	144.43	1,257,792
2020-01-14	149.22	150.20	147.66	147.78	147.78	1,302,874
2020-01-13	148.69	150.33	147.70	148.66	148.66	1,554,445
2020-01-10	146.72	147.32	144.86	145.51	145.51	1,248,359
2020-01-09	142.50	146.23	142.37	145.72	145.72	1,759,589
2020-01-08	139.47	142.23	138.95	141.70	141.70	1,926,877
2020-01-07	143.29	143.63	139.13	139.20	139.20	2,107,271
2020-01-06	141.49	144.33	140.59	144.20	144.20	1,306,480
2020-01-03	141.13	143.10	140.85	142.51	142.51	849,202
2020-01-02	142.00	144.49	141.44	143.40	143.40	1,269,845
2019-12-31	140.12	142.25	140.08	140.66	140.66	1,174,610
2019-12-30	140.75	141.22	138.30	140.91	140.91	1,225,971
2019-12-27	142.00	142.55	140.39	140.65	140.65	715,892
2019-12-26	142.50	143.21	141.30	141.95	141.95	503,261
2019-12-24	142.39	142.71	140.48	141.67	141.67	498,894
2019-12-23	141.00	144.13	141.00	143.09	143.09	889,253
2019-12-20	139.64	142.86	139.64	141.87	141.87	2,223,431
2019-12-19	144.57	144.88	138.38	139.77	139.77	3,050,470
2019-12-18	145.36	146.39	144.35	144.53	144.53	898,712
2019-12-17	148.33	148.33	143.93	144.63	144.63	1,438,089
2019-12-16	146.76	148.49	146.15	147.67	147.67	1,097,216
2019-12-13	141.87	146.11	141.63	146.10	146.10	1,203,200
2019-12-12	141.92	142.97	139.60	142.65	142.65	1,112,043
2019-12-11	143.50	143.69	141.25	142.24	142.24	1,121,779
2019-12-10	143.71	144.74	142.61	142.90	142.90	889,193
2019-12-09	144.38	145.74	142.57	143.55	143.55	1,397,939
2019-12-06	145.42	147.08	143.88	144.67	144.67	1,179,831
2019-12-05	145.01	146.88	143.45	145.11	145.11	2,013,840
2019-12-04	148.00	148.07	142.86	144.01	144.01	1,780,954
2019-12-03	140.30	147.74	139.63	147.36	147.36	2,078,635
2019-12-02	148.61	148.87	141.21	144.34	144.34	3,151,344
2019-11-29	151.42	152.19	148.51	149.18	149.18	1,507,726
2019-11-27	165.17	168.65	147.84	153.32	153.32	6,803,196
2019-11-26	157.00	160.00	156.56	159.23	159.23	2,789,595
2019-11-25	154.93	157.66	154.74	156.95	156.95	1,311,364
2019-11-22	153.85	155.40	152.51	153.27	153.27	1,205,514
2019-11-21	154.10	154.26	150.41	150.66	150.66	1,113,902

← NewerPage 29 of 55 · 3,276 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.