Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-20	152.25	156.54	151.47	154.33	154.33	1,006,470
2019-11-19	152.51	153.57	150.37	152.24	152.24	755,378
2019-11-18	152.28	154.71	150.94	151.76	151.76	1,305,610
2019-11-15	149.01	153.69	148.00	153.16	153.16	1,648,322
2019-11-14	147.95	149.75	147.81	148.69	148.69	593,091
2019-11-13	146.05	148.53	144.85	148.31	148.31	951,236
2019-11-12	144.70	147.71	144.61	146.68	146.68	1,079,946
2019-11-11	143.12	145.79	142.37	144.71	144.71	731,043
2019-11-08	140.87	143.94	139.19	143.77	143.77	952,400
2019-11-07	140.46	143.83	140.00	141.00	141.00	767,078
2019-11-06	140.85	143.61	139.69	140.85	140.85	1,237,194
2019-11-05	145.23	145.89	140.44	140.68	140.68	1,607,508
2019-11-04	146.01	146.83	144.37	145.23	145.23	1,080,254
2019-11-01	142.51	146.21	141.84	144.37	144.37	870,859
2019-10-31	146.75	147.80	141.14	141.83	141.83	1,567,869
2019-10-30	145.02	147.22	142.52	147.22	147.22	1,068,114
2019-10-29	148.25	148.60	145.66	145.72	145.72	588,032
2019-10-28	147.23	149.66	145.77	148.37	148.37	784,211
2019-10-25	144.00	147.04	143.41	146.77	146.77	838,843
2019-10-24	143.91	145.89	143.41	144.85	144.85	952,947
2019-10-23	140.02	144.53	138.25	142.27	142.27	989,000
2019-10-22	146.66	147.78	140.52	141.33	141.33	1,537,624
2019-10-21	143.80	147.15	142.02	145.06	145.06	1,666,262
2019-10-18	148.34	148.80	140.02	142.90	142.90	2,525,497
2019-10-17	150.52	151.63	147.86	148.89	148.89	1,290,415
2019-10-16	154.56	154.56	147.25	149.88	149.88	1,504,103
2019-10-15	154.65	157.28	154.46	156.47	156.47	963,066
2019-10-14	152.71	153.98	152.03	153.23	153.23	1,018,268
2019-10-11	151.61	154.90	151.28	152.04	152.04	1,099,623
2019-10-10	148.73	150.58	148.70	150.29	150.29	1,322,367
2019-10-09	146.67	150.00	145.41	149.33	149.33	696,178
2019-10-08	151.95	152.28	145.98	146.43	146.43	1,911,691
2019-10-07	153.45	154.62	151.92	152.62	152.62	1,016,671
2019-10-04	150.00	154.06	150.00	154.00	154.00	1,835,970
2019-10-03	151.25	151.25	141.88	148.97	148.97	2,872,519
2019-10-02	152.28	153.36	147.62	151.06	151.06	2,340,234
2019-10-01	152.51	155.33	151.62	154.99	154.99	1,820,057
2019-09-30	149.40	153.18	147.51	152.69	152.69	1,500,254
2019-09-27	154.62	155.05	147.66	149.58	149.58	1,805,240
2019-09-26	158.15	159.75	151.83	154.63	154.63	2,288,511
2019-09-25	150.59	155.55	149.02	155.30	155.30	2,641,093
2019-09-24	153.64	154.96	149.02	151.31	151.31	2,745,119
2019-09-23	150.00	154.16	149.76	152.69	152.69	1,728,585
2019-09-20	147.83	150.28	147.00	149.63	149.63	2,222,484
2019-09-19	146.16	147.75	145.35	147.43	147.43	918,093
2019-09-18	148.00	149.16	143.14	146.62	146.62	1,183,039
2019-09-17	146.15	149.70	145.92	148.72	148.72	1,680,408
2019-09-16	138.68	146.32	138.20	146.15	146.15	1,952,440
2019-09-13	142.24	142.85	139.13	139.82	139.82	2,159,505
2019-09-12	144.50	146.85	142.75	142.90	142.90	1,389,958
2019-09-11	145.28	146.94	142.55	143.01	143.01	1,334,483
2019-09-10	143.10	145.44	137.76	145.12	145.12	3,414,030
2019-09-09	158.34	158.34	143.51	144.51	144.51	3,426,465
2019-09-06	160.58	161.29	157.00	157.33	157.33	1,130,484
2019-09-05	158.04	159.74	155.48	159.42	159.42	927,346
2019-09-04	158.01	158.77	155.18	156.51	156.51	1,427,838
2019-09-03	159.68	160.48	155.91	157.81	157.81	1,646,841
2019-08-30	169.64	170.35	159.64	160.38	160.38	2,056,210
2019-08-29	165.00	169.17	160.37	168.62	168.62	2,219,251
2019-08-28	167.61	167.95	154.50	164.12	164.12	4,727,374

← NewerPage 30 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.