Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-06-03	154.86	156.00	147.64	149.21	149.21	2,287,893
2019-05-31	152.40	156.98	151.01	154.29	154.29	2,851,978
2019-05-30	147.60	156.93	145.50	154.30	154.30	6,239,922
2019-05-29	138.89	138.91	134.02	134.49	134.49	2,363,120
2019-05-28	140.00	142.50	139.41	139.54	139.54	1,780,862
2019-05-24	138.50	142.02	138.42	139.39	139.39	1,411,852
2019-05-23	142.64	143.19	138.89	140.94	140.94	1,127,813
2019-05-22	141.78	145.08	141.21	144.43	144.43	736,531
2019-05-21	142.12	144.00	142.12	143.11	143.11	833,347
2019-05-20	139.20	141.40	137.30	140.66	140.66	911,922
2019-05-17	141.84	144.69	139.62	141.76	141.76	1,012,245
2019-05-16	142.69	145.70	142.62	144.21	144.21	1,322,757
2019-05-15	139.00	143.90	138.96	142.60	142.60	951,360
2019-05-14	137.24	141.46	136.81	140.00	140.00	1,700,893
2019-05-13	140.11	141.23	134.72	134.92	134.92	1,421,223
2019-05-10	141.28	145.23	139.93	144.53	144.53	857,165
2019-05-09	139.81	143.17	137.54	142.08	142.08	591,077
2019-05-08	139.51	142.25	138.59	141.41	141.41	503,359
2019-05-07	141.24	142.57	138.42	139.62	139.62	777,998
2019-05-06	138.12	143.42	138.12	142.94	142.94	797,064
2019-05-03	141.88	143.96	140.56	142.58	142.58	717,726
2019-05-02	138.10	141.36	137.24	140.91	140.91	604,864
2019-05-01	141.12	141.74	138.01	138.39	138.39	778,623
2019-04-30	141.03	141.92	138.72	139.87	139.87	753,468
2019-04-29	140.00	142.21	140.00	141.55	141.55	1,128,144
2019-04-26	137.07	139.75	136.28	139.24	139.24	869,990
2019-04-25	137.40	138.88	135.24	137.11	137.11	695,334
2019-04-24	137.00	138.05	135.59	136.65	136.65	823,823
2019-04-23	134.14	137.53	133.95	136.54	136.54	1,233,599
2019-04-22	127.48	134.32	127.48	134.06	134.06	1,052,567
2019-04-18	128.35	129.26	125.07	127.83	127.83	1,436,730
2019-04-17	134.42	134.86	128.50	128.82	128.82	1,430,889
2019-04-16	134.06	135.86	132.78	133.30	133.30	1,229,926
2019-04-15	134.63	135.23	132.06	132.63	132.63	1,276,053
2019-04-12	136.89	137.26	134.64	134.75	134.75	1,149,304
2019-04-11	136.11	136.65	134.58	135.49	135.49	919,250
2019-04-10	132.03	136.97	132.03	135.96	135.96	1,624,565
2019-04-09	130.64	132.65	130.24	131.88	131.88	806,616
2019-04-08	130.08	130.99	127.35	130.98	130.98	881,858
2019-04-05	129.72	130.80	128.75	130.20	130.20	890,236
2019-04-04	131.48	131.88	126.54	129.07	129.07	1,370,663
2019-04-03	129.71	131.47	129.15	130.96	130.96	1,015,310
2019-04-02	127.29	128.91	126.46	128.70	128.70	676,769
2019-04-01	128.00	129.87	125.56	126.76	126.76	847,151
2019-03-29	125.36	127.00	124.30	126.86	126.86	812,356
2019-03-28	124.00	124.67	122.09	124.09	124.09	692,164
2019-03-27	125.54	125.82	120.52	123.44	123.44	895,320
2019-03-26	125.14	125.89	123.94	125.57	125.57	889,859
2019-03-25	122.72	124.11	121.58	123.45	123.45	1,035,872
2019-03-22	127.53	127.86	122.26	123.12	123.12	1,423,467
2019-03-21	123.99	128.82	123.95	128.62	128.62	1,013,088
2019-03-20	124.14	125.39	122.17	124.57	124.57	840,183
2019-03-19	122.94	124.53	120.99	124.17	124.17	1,037,290
2019-03-18	122.74	124.00	120.38	122.45	122.45	1,132,073
2019-03-15	122.58	123.60	122.11	122.36	122.36	3,262,753
2019-03-14	121.25	122.63	120.52	122.32	122.32	1,219,164
2019-03-13	119.72	122.66	119.05	121.40	121.40	1,223,737
2019-03-12	119.09	119.79	117.50	119.04	119.04	1,348,449
2019-03-11	115.03	118.73	115.00	118.48	118.48	1,580,507
2019-03-08	111.04	114.70	110.23	114.54	114.54	1,916,872

← NewerPage 32 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.