Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	82.050	84.040	82.010	83.210	83.210	1,754,899
2018-06-15	82.690	83.900	81.843	83.440	83.440	1,605,242
2018-06-14	82.090	83.700	82.050	83.030	83.030	1,196,821
2018-06-13	81.330	82.000	81.130	81.670	81.670	982,745
2018-06-12	80.360	81.298	80.040	81.020	81.020	1,199,012
2018-06-11	79.510	80.185	78.690	79.650	79.650	863,283
2018-06-08	79.230	80.420	78.750	79.530	79.530	999,144
2018-06-07	82.190	82.430	78.330	79.320	79.320	1,663,184
2018-06-06	81.720	82.250	81.140	81.870	81.870	720,898
2018-06-05	81.750	82.660	80.720	81.520	81.520	1,578,801
2018-06-04	79.500	81.590	79.020	81.440	81.440	2,233,297
2018-06-01	78.000	80.510	78.000	79.780	79.780	1,492,207
2018-05-31	77.250	77.960	76.750	77.360	77.360	1,575,941
2018-05-30	76.320	77.305	76.250	76.950	76.950	1,214,500
2018-05-29	76.750	77.510	75.392	75.810	75.810	1,092,976
2018-05-25	76.500	79.960	75.635	77.040	77.040	2,754,694
2018-05-24	76.800	77.630	76.370	77.170	77.170	1,190,156
2018-05-23	74.650	76.880	74.590	76.760	76.760	652,852
2018-05-22	76.720	76.740	75.060	75.410	75.410	861,134
2018-05-21	77.660	78.470	76.330	76.550	76.550	703,705
2018-05-18	76.170	77.720	76.010	77.290	77.290	1,265,966
2018-05-17	76.500	77.205	75.440	76.150	76.150	629,482
2018-05-16	75.700	77.600	75.261	76.680	76.680	860,339
2018-05-15	76.000	76.750	74.500	75.680	75.680	772,880
2018-05-14	78.000	79.150	76.390	76.750	76.750	1,292,532
2018-05-11	77.030	78.050	77.030	77.710	77.710	981,994
2018-05-10	76.520	77.310	76.210	77.000	77.000	588,372
2018-05-09	74.050	76.550	74.000	76.160	76.160	1,175,905
2018-05-08	73.390	74.540	72.780	73.770	73.770	668,152
2018-05-07	73.390	73.965	73.160	73.570	73.570	548,989
2018-05-04	70.380	73.300	70.210	72.730	72.730	630,277
2018-05-03	70.380	71.266	69.380	70.790	70.790	655,636
2018-05-02	70.820	71.740	70.305	70.690	70.690	513,437
2018-05-01	69.660	70.990	69.430	70.930	70.930	725,621
2018-04-30	71.130	71.580	70.130	70.130	70.130	419,456
2018-04-27	71.310	71.470	70.235	70.920	70.920	1,016,714
2018-04-26	69.850	70.840	69.130	70.660	70.660	619,813
2018-04-25	70.000	70.260	68.110	69.420	69.420	729,002
2018-04-24	72.560	73.000	68.910	70.080	70.080	1,286,168
2018-04-23	73.350	73.775	72.070	72.450	72.450	474,093
2018-04-20	74.430	74.700	72.700	72.850	72.850	695,760
2018-04-19	74.520	75.110	74.055	74.570	74.570	836,981
2018-04-18	74.690	75.570	73.940	74.870	74.870	1,340,801
2018-04-17	72.460	74.580	72.350	74.410	74.410	1,495,913
2018-04-16	72.590	72.810	71.510	71.870	71.870	778,837
2018-04-13	73.890	73.990	71.670	72.060	72.060	656,960
2018-04-12	72.750	73.860	72.340	73.280	73.280	1,260,929
2018-04-11	71.710	73.360	71.600	72.270	72.270	701,907
2018-04-10	71.610	72.350	70.640	71.860	71.860	928,188
2018-04-09	71.440	71.930	70.410	70.550	70.550	872,834
2018-04-06	72.200	72.845	70.400	70.920	70.920	602,469
2018-04-05	73.540	73.890	72.190	72.820	72.820	935,537
2018-04-04	70.590	72.910	70.500	72.800	72.800	1,207,487
2018-04-03	72.370	73.470	70.950	72.000	72.000	1,613,187
2018-04-02	72.690	72.720	70.720	71.440	71.440	1,022,796
2018-03-29	71.640	74.080	71.040	73.020	73.020	939,147
2018-03-28	72.870	73.110	70.950	71.470	71.470	1,616,245
2018-03-27	76.220	76.350	72.280	72.810	72.810	1,101,149
2018-03-26	75.780	75.990	74.520	75.560	75.560	1,005,585
2018-03-23	75.280	76.620	74.210	74.300	74.300	1,099,217

← NewerPage 36 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.