Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	92.350	92.940	88.350	88.560	88.560	1,587,236
2018-12-06	89.100	92.600	88.300	92.340	92.340	2,541,778
2018-12-04	97.990	100.16	90.310	93.000	93.000	3,450,434
2018-12-03	99.170	99.212	96.760	98.900	98.900	1,819,162
2018-11-30	98.800	99.650	94.360	96.160	96.160	2,541,967
2018-11-29	97.500	101.39	94.010	98.690	98.690	4,632,833
2018-11-28	93.320	98.030	92.420	97.790	97.790	2,877,446
2018-11-27	90.780	91.610	89.510	89.790	89.790	1,525,197
2018-11-26	90.880	91.640	89.490	91.610	91.610	1,108,612
2018-11-23	87.860	90.980	87.520	88.870	88.870	450,497
2018-11-21	87.330	90.140	86.870	89.110	89.110	1,140,233
2018-11-20	80.850	86.670	79.610	85.550	85.550	1,792,903
2018-11-19	91.770	92.480	84.090	84.760	84.760	1,731,376
2018-11-16	91.770	93.565	90.170	92.440	92.440	758,004
2018-11-15	89.530	92.760	88.010	92.430	92.430	749,680
2018-11-14	91.240	92.990	88.360	89.650	89.650	682,629
2018-11-13	90.380	92.650	89.121	90.520	90.520	771,635
2018-11-12	92.920	93.130	89.280	89.720	89.720	919,911
2018-11-09	96.190	96.190	92.050	93.600	93.600	1,472,097
2018-11-08	97.340	98.279	96.010	96.630	96.630	1,260,631
2018-11-07	93.600	98.090	93.466	97.150	97.150	1,364,177
2018-11-06	91.930	93.900	90.480	92.060	92.060	1,288,072
2018-11-05	91.930	92.440	89.650	92.220	92.220	1,687,390
2018-11-02	92.830	94.340	91.480	92.230	92.230	1,022,894
2018-11-01	91.640	92.810	89.410	92.440	92.440	1,086,448
2018-10-31	89.830	92.785	89.830	91.350	91.350	1,888,192
2018-10-30	83.350	88.230	82.790	88.150	88.150	2,071,672
2018-10-29	85.700	86.690	82.380	83.680	83.680	2,407,188
2018-10-26	84.440	86.770	82.610	83.410	83.410	1,617,976
2018-10-25	86.270	88.370	85.100	87.350	87.350	1,006,912
2018-10-24	89.450	90.990	85.050	85.060	85.060	1,964,066
2018-10-23	88.690	89.970	87.310	89.210	89.210	1,781,491
2018-10-22	91.630	92.320	89.800	91.620	91.620	1,427,416
2018-10-19	94.530	95.380	91.100	91.630	91.630	1,662,034
2018-10-18	95.540	96.390	91.480	93.500	93.500	1,679,899
2018-10-17	95.760	96.110	94.195	95.540	95.540	1,226,632
2018-10-16	92.070	95.560	91.670	95.300	95.300	1,280,914
2018-10-15	91.220	91.520	88.670	90.330	90.330	967,855
2018-10-12	93.000	93.370	89.840	91.560	91.560	1,219,711
2018-10-11	88.980	92.340	88.130	89.200	89.200	1,245,829
2018-10-10	93.500	93.830	89.280	89.390	89.390	1,782,858
2018-10-09	94.470	97.875	94.030	94.310	94.310	1,529,462
2018-10-08	97.170	98.150	93.554	95.070	95.070	1,820,402
2018-10-05	99.650	102.01	95.730	98.040	98.040	2,802,844
2018-10-04	104.09	104.62	96.950	98.140	98.140	2,494,371
2018-10-03	103.13	104.71	100.75	104.40	104.40	1,136,459
2018-10-02	105.35	106.10	103.10	103.20	103.20	1,315,634
2018-10-01	107.49	108.55	105.18	105.20	105.20	1,797,037
2018-09-28	106.50	109.05	106.50	108.87	108.87	1,562,727
2018-09-27	104.68	106.85	104.68	106.68	106.68	1,201,550
2018-09-26	104.71	105.05	103.23	104.46	104.46	1,042,654
2018-09-25	103.82	104.93	102.62	104.35	104.35	1,642,455
2018-09-24	103.67	105.41	102.29	105.14	105.14	1,759,180
2018-09-21	103.05	104.52	102.75	103.91	103.91	1,699,903
2018-09-20	103.57	105.04	101.89	103.07	103.07	1,669,035
2018-09-19	104.85	105.18	102.05	103.18	103.18	1,368,966
2018-09-18	104.33	106.95	104.11	105.20	105.20	789,885
2018-09-17	107.11	107.77	104.19	104.48	104.48	1,106,909
2018-09-14	106.44	107.57	105.83	106.92	106.92	1,171,671
2018-09-13	105.00	107.44	104.81	105.31	105.31	933,174

← NewerPage 34 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.