Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	113.06	115.17	112.06	113.78	113.78	1,238,560
2019-03-06	115.07	115.14	111.90	113.45	113.45	1,372,357
2019-03-05	114.27	116.56	113.53	115.53	115.53	980,487
2019-03-04	121.20	121.49	111.64	115.24	115.24	2,297,931
2019-03-01	118.85	120.69	117.77	120.24	120.24	1,428,789
2019-02-28	116.00	119.63	115.78	117.91	117.91	1,709,671
2019-02-27	118.83	124.00	113.84	116.24	116.24	3,424,151
2019-02-26	119.49	120.39	117.72	119.72	119.72	2,245,990
2019-02-25	120.10	121.19	118.90	119.78	119.78	1,603,483
2019-02-22	117.33	119.35	117.13	118.69	118.69	1,254,378
2019-02-21	117.85	118.50	115.87	116.85	116.85	1,474,901
2019-02-20	120.22	120.99	117.14	118.00	118.00	1,727,340
2019-02-19	120.81	122.73	119.73	120.40	120.40	1,248,820
2019-02-15	121.50	122.12	120.29	120.81	120.81	1,012,232
2019-02-14	117.99	120.91	117.20	120.60	120.60	975,851
2019-02-13	119.00	120.10	117.77	118.97	118.97	1,047,622
2019-02-12	116.77	118.87	116.39	118.67	118.67	1,117,886
2019-02-11	116.71	117.97	115.26	115.95	115.95	824,314
2019-02-08	111.61	115.76	110.61	115.21	115.21	1,331,312
2019-02-07	115.24	115.67	112.68	112.94	112.94	1,444,477
2019-02-06	115.90	117.28	113.54	116.54	116.54	982,834
2019-02-05	115.85	116.30	114.80	115.90	115.90	1,150,737
2019-02-04	113.95	116.21	113.66	114.65	114.65	1,901,323
2019-02-01	109.00	113.32	107.84	113.27	113.27	1,887,861
2019-01-31	108.37	110.00	107.71	109.06	109.06	1,915,320
2019-01-30	105.94	108.60	105.91	108.39	108.39	698,451
2019-01-29	107.25	107.53	104.68	104.93	104.93	997,149
2019-01-28	108.20	109.03	106.64	107.25	107.25	1,124,174
2019-01-25	106.69	109.42	106.51	109.20	109.20	1,262,708
2019-01-24	104.02	105.54	103.82	105.49	105.49	902,370
2019-01-23	104.12	105.00	102.70	103.65	103.65	623,386
2019-01-22	105.72	106.49	102.55	103.11	103.11	1,511,282
2019-01-18	104.58	106.74	103.67	106.03	106.03	1,410,246
2019-01-17	100.78	103.87	100.78	103.45	103.45	990,204
2019-01-16	102.46	104.69	100.59	101.67	101.67	1,267,648
2019-01-15	97.610	102.35	97.600	101.40	101.40	2,307,427
2019-01-14	97.600	98.080	96.740	97.260	97.260	869,008
2019-01-11	97.770	99.700	97.320	98.670	98.670	1,124,691
2019-01-10	95.320	98.350	95.000	97.970	97.970	1,049,447
2019-01-09	96.140	97.990	95.260	96.510	96.510	1,039,910
2019-01-08	95.910	96.740	92.650	94.780	94.780	1,426,013
2019-01-07	91.590	94.550	91.300	94.090	94.090	1,253,460
2019-01-04	86.760	92.050	86.510	90.990	90.990	2,510,775
2019-01-03	85.960	86.740	82.410	84.890	84.890	1,883,805
2019-01-02	87.550	89.060	86.770	87.490	87.490	1,381,187
2018-12-31	88.510	89.690	88.220	89.320	89.320	882,262
2018-12-28	87.750	88.662	85.370	87.550	87.550	761,294
2018-12-27	84.750	87.530	83.500	87.530	87.530	1,322,105
2018-12-26	80.390	86.940	80.220	86.930	86.930	1,001,474
2018-12-24	80.150	82.280	79.683	80.010	80.010	791,566
2018-12-21	85.250	85.520	79.265	80.990	80.990	2,928,739
2018-12-20	86.560	87.600	82.510	85.420	85.420	1,306,031
2018-12-19	88.170	90.940	85.486	87.060	87.060	1,107,809
2018-12-18	86.880	88.320	86.380	87.850	87.850	1,076,402
2018-12-17	89.500	89.960	85.400	86.020	86.020	1,394,019
2018-12-14	90.450	92.610	89.501	91.390	91.390	1,016,916
2018-12-13	92.960	93.610	91.230	92.110	92.110	879,752
2018-12-12	92.230	93.080	91.240	92.040	92.040	1,122,603
2018-12-11	91.500	93.000	89.560	90.410	90.410	823,453
2018-12-10	88.210	91.245	87.689	90.040	90.040	1,904,058

← NewerPage 33 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.