Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-27	165.24	166.98	162.12	163.41	163.41	2,979,905
2019-08-26	160.48	163.18	159.00	162.67	162.67	1,262,376
2019-08-23	161.00	164.20	157.54	158.13	158.13	1,243,276
2019-08-22	162.72	164.19	157.75	159.52	159.52	787,093
2019-08-21	159.32	162.20	158.17	161.98	161.98	751,773
2019-08-20	157.20	159.40	156.08	157.67	157.67	845,447
2019-08-19	162.00	162.50	157.68	158.10	158.10	1,063,085
2019-08-16	160.61	162.00	158.66	160.34	160.34	698,749
2019-08-15	158.00	159.39	157.05	158.60	158.60	839,872
2019-08-14	158.95	160.68	155.21	156.87	156.87	925,749
2019-08-13	158.65	163.89	158.29	162.34	162.34	921,080
2019-08-12	161.08	161.59	157.35	160.04	160.04	655,318
2019-08-09	161.64	163.28	160.26	162.16	162.16	662,647
2019-08-08	160.99	165.13	160.68	163.30	163.30	1,261,671
2019-08-07	159.33	161.36	157.36	159.85	159.85	963,613
2019-08-06	158.74	161.65	158.50	160.42	160.42	1,199,586
2019-08-05	156.75	158.58	153.21	155.99	155.99	1,769,752
2019-08-02	164.31	164.70	159.79	162.81	162.81	1,054,952
2019-08-01	165.52	169.20	164.40	165.24	165.24	1,168,979
2019-07-31	162.39	168.12	161.83	165.90	165.90	1,811,310
2019-07-30	161.17	163.94	159.65	161.73	161.73	2,339,994
2019-07-29	169.89	170.00	159.26	161.75	161.75	2,626,041
2019-07-26	168.46	171.29	167.83	170.47	170.47	884,622
2019-07-25	166.03	169.51	163.69	167.72	167.72	1,201,489
2019-07-24	165.95	167.08	164.60	166.06	166.06	2,571,509
2019-07-23	168.91	169.16	163.32	165.73	165.73	1,720,081
2019-07-22	170.23	170.92	168.42	168.78	168.78	970,682
2019-07-19	174.13	174.26	169.36	169.49	169.49	800,289
2019-07-18	172.61	174.24	171.25	173.17	173.17	803,117
2019-07-17	170.72	173.08	170.06	172.75	172.75	845,457
2019-07-16	174.48	176.90	170.58	171.04	171.04	1,167,772
2019-07-15	175.58	176.06	173.69	174.33	174.33	663,040
2019-07-12	176.00	176.64	173.01	175.09	175.09	885,256
2019-07-11	175.28	175.78	173.30	175.65	175.65	921,486
2019-07-10	172.51	176.62	171.96	173.82	173.82	1,194,463
2019-07-09	167.38	172.16	166.78	171.91	171.91	1,000,558
2019-07-08	169.40	169.50	166.91	167.87	167.87	730,397
2019-07-05	167.84	170.69	165.70	170.05	170.05	747,054
2019-07-03	167.16	168.73	166.55	168.68	168.68	764,736
2019-07-02	163.47	166.73	162.59	166.60	166.60	1,717,945
2019-07-01	165.62	165.62	160.84	163.47	163.47	1,095,470
2019-06-28	161.00	162.31	157.99	162.11	162.11	2,241,865
2019-06-27	157.24	160.99	155.00	160.51	160.51	2,487,509
2019-06-26	159.32	161.00	155.52	155.52	155.52	2,374,354
2019-06-25	164.37	164.95	155.78	157.16	157.16	3,460,669
2019-06-24	169.38	170.07	162.15	162.97	162.97	2,977,270
2019-06-21	171.00	171.20	167.85	168.93	168.93	1,832,893
2019-06-20	172.51	173.65	168.68	171.15	171.15	1,938,425
2019-06-19	167.63	170.04	165.76	169.79	169.79	1,431,454
2019-06-18	167.90	169.79	166.84	167.22	167.22	889,334
2019-06-17	165.60	167.36	164.60	166.46	166.46	915,565
2019-06-14	166.04	167.37	164.50	164.63	164.63	747,841
2019-06-13	167.50	168.46	165.27	166.33	166.33	868,482
2019-06-12	164.75	167.92	164.08	167.02	167.02	1,715,155
2019-06-11	163.95	165.49	160.39	164.44	164.44	1,221,685
2019-06-10	166.42	166.93	162.36	162.51	162.51	2,039,032
2019-06-07	160.59	164.60	160.04	162.20	162.20	1,949,838
2019-06-06	158.35	161.78	157.26	159.00	159.00	1,993,380
2019-06-05	156.86	159.80	154.90	158.09	158.09	1,951,108
2019-06-04	150.33	155.97	149.85	155.58	155.58	2,324,198

← NewerPage 31 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.