Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	103.49	104.70	101.24	104.61	104.61	859,499
2018-09-11	102.70	104.38	102.07	103.46	103.46	954,154
2018-09-10	103.39	103.39	101.27	102.46	102.46	903,322
2018-09-07	100.47	103.61	100.30	102.07	102.07	1,086,565
2018-09-06	101.43	102.07	100.06	101.71	101.71	1,163,961
2018-09-05	103.52	103.68	98.320	101.00	101.00	2,205,128
2018-09-04	104.21	105.04	103.59	104.25	104.25	1,201,634
2018-08-31	103.35	104.76	102.90	104.36	104.36	1,114,080
2018-08-30	103.21	104.32	102.59	103.40	103.40	1,146,773
2018-08-29	103.00	104.54	102.95	103.62	103.62	1,235,915
2018-08-28	102.50	103.56	100.68	102.72	102.72	1,677,016
2018-08-27	101.48	103.49	100.71	102.08	102.08	2,144,855
2018-08-24	91.150	101.10	91.150	100.64	100.64	4,414,423
2018-08-23	89.020	90.730	88.530	89.520	89.520	2,067,066
2018-08-22	86.930	89.190	86.700	88.990	88.990	1,019,544
2018-08-21	85.690	87.760	85.690	87.090	87.090	1,195,290
2018-08-20	85.350	86.515	84.440	85.570	85.570	1,083,624
2018-08-17	84.710	85.330	83.480	84.720	84.720	895,042
2018-08-16	83.830	85.040	83.020	84.710	84.710	982,549
2018-08-15	84.380	85.340	82.580	82.760	82.760	850,464
2018-08-14	83.860	85.050	82.340	84.980	84.980	645,160
2018-08-13	83.570	85.970	83.570	83.700	83.700	1,064,508
2018-08-10	82.570	84.500	81.680	83.510	83.510	448,152
2018-08-09	81.800	84.070	81.703	83.030	83.030	548,247
2018-08-08	81.880	82.370	80.825	82.000	82.000	638,206
2018-08-07	81.160	81.956	80.600	81.310	81.310	416,915
2018-08-06	79.020	80.930	78.400	80.910	80.910	506,739
2018-08-03	80.320	80.390	78.435	79.580	79.580	1,071,975
2018-08-02	78.090	80.620	77.800	80.500	80.500	705,601
2018-08-01	75.680	78.510	75.680	78.500	78.500	892,180
2018-07-31	75.240	76.690	73.470	75.630	75.630	937,288
2018-07-30	78.800	78.940	74.230	75.160	75.160	1,364,318
2018-07-27	83.630	83.640	78.462	79.000	79.000	993,933
2018-07-26	82.550	83.580	81.180	82.810	82.810	928,625
2018-07-25	80.690	83.010	80.470	82.700	82.700	903,895
2018-07-24	83.920	84.240	80.040	80.190	80.190	926,828
2018-07-23	83.030	83.990	82.100	83.730	83.730	473,238
2018-07-20	83.610	83.700	82.660	83.100	83.100	467,792
2018-07-19	83.430	84.220	82.850	83.260	83.260	423,217
2018-07-18	83.030	83.630	81.995	83.610	83.610	679,465
2018-07-17	81.320	83.080	81.000	82.750	82.750	550,542
2018-07-16	82.850	83.192	82.008	82.230	82.230	374,442
2018-07-13	82.270	82.800	81.730	82.530	82.530	591,186
2018-07-12	80.970	82.560	80.550	82.510	82.510	675,096
2018-07-11	78.710	80.440	78.710	80.310	80.310	509,290
2018-07-10	80.140	80.425	79.340	79.450	79.450	544,515
2018-07-09	80.350	80.720	78.360	80.200	80.200	782,669
2018-07-06	78.700	79.850	78.570	79.730	79.730	739,892
2018-07-05	78.580	78.840	77.450	78.600	78.600	834,044
2018-07-03	78.830	79.000	77.450	78.240	78.240	488,476
2018-07-02	76.020	78.230	75.740	78.210	78.210	692,943
2018-06-29	76.940	77.690	76.500	76.860	76.860	956,231
2018-06-28	75.060	76.310	73.750	76.200	76.200	1,886,127
2018-06-27	78.590	79.141	75.210	75.370	75.370	1,523,300
2018-06-26	79.010	79.872	78.220	78.470	78.470	992,925
2018-06-25	82.800	82.800	78.240	78.750	78.750	1,523,028
2018-06-22	83.910	84.080	81.480	82.840	82.840	1,712,315
2018-06-21	84.730	85.000	82.460	83.560	83.560	902,254
2018-06-20	83.830	84.890	83.830	84.530	84.530	894,692
2018-06-19	82.170	83.360	80.710	83.170	83.170	1,089,649

← NewerPage 35 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.