Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	75.470	76.790	75.070	75.080	75.080	867,035
2018-03-21	76.970	77.100	75.870	76.300	76.300	762,582
2018-03-20	76.370	77.660	75.770	77.280	77.280	839,208
2018-03-19	76.260	77.820	75.100	76.340	76.340	1,828,443
2018-03-16	77.140	77.250	76.310	76.390	76.390	1,333,983
2018-03-15	77.430	77.920	76.460	77.140	77.140	740,849
2018-03-14	76.960	78.180	75.760	77.450	77.450	1,138,089
2018-03-13	77.860	77.860	76.240	76.450	76.450	1,176,226
2018-03-12	77.480	78.070	76.550	77.640	77.640	866,969
2018-03-09	76.520	77.959	76.300	77.180	77.180	2,506,337
2018-03-08	78.160	78.275	77.070	77.690	77.690	1,032,018
2018-03-07	76.000	78.190	75.600	77.880	77.880	1,303,543
2018-03-06	76.980	78.110	76.410	76.740	76.740	1,989,007
2018-03-05	72.940	77.300	72.910	77.030	77.030	2,654,081
2018-03-02	68.510	74.120	68.510	73.770	73.770	2,889,044
2018-03-01	69.530	71.350	69.100	69.950	69.950	3,140,773
2018-02-28	64.660	71.050	64.170	69.700	69.700	5,337,493
2018-02-27	62.040	63.240	61.920	62.070	62.070	1,327,866
2018-02-26	61.700	62.650	61.550	62.100	62.100	818,667
2018-02-23	60.210	61.600	60.040	61.550	61.550	598,928
2018-02-22	60.600	61.000	59.720	59.840	59.840	571,095
2018-02-21	60.600	61.700	60.370	60.390	60.390	736,432
2018-02-20	59.270	60.750	59.051	60.340	60.340	701,513
2018-02-16	59.080	60.640	58.910	59.760	59.760	1,180,825
2018-02-15	58.480	59.260	57.970	58.940	58.940	1,184,462
2018-02-14	56.560	58.060	56.430	57.900	57.900	1,080,059
2018-02-13	56.370	57.360	56.160	56.900	56.900	893,183
2018-02-12	55.910	57.140	55.650	56.720	56.720	1,038,561
2018-02-09	54.720	55.890	52.170	55.450	55.450	1,823,062
2018-02-08	56.020	56.412	54.290	54.320	54.320	1,640,933
2018-02-07	57.100	57.600	55.650	55.680	55.680	1,542,652
2018-02-06	56.680	58.280	55.970	57.210	57.210	1,720,108
2018-02-05	59.300	59.900	57.541	57.820	57.820	1,045,172
2018-02-02	60.750	61.030	59.530	60.040	60.040	837,951
2018-02-01	62.570	62.620	60.780	61.020	61.020	1,231,108
2018-01-31	62.660	63.000	62.390	62.860	62.860	1,246,820
2018-01-30	61.050	62.990	60.680	62.070	62.070	1,794,664
2018-01-29	60.970	61.070	60.200	60.320	60.320	569,305
2018-01-26	59.440	61.120	59.090	60.970	60.970	637,369
2018-01-25	59.600	59.820	58.885	58.910	58.910	652,614
2018-01-24	60.000	60.205	59.160	59.210	59.210	775,085
2018-01-23	58.330	60.220	58.110	60.060	60.060	1,194,397
2018-01-22	58.750	58.760	57.930	58.170	58.170	967,409
2018-01-19	58.000	58.650	57.800	58.530	58.530	571,816
2018-01-18	57.170	57.820	56.960	57.530	57.530	599,313
2018-01-17	56.800	57.290	56.720	57.130	57.130	767,181
2018-01-16	58.850	58.990	56.350	56.510	56.510	1,442,253
2018-01-12	58.340	58.530	57.615	58.370	58.370	732,317
2018-01-11	57.690	58.290	57.580	58.060	58.060	716,325
2018-01-10	57.580	57.940	57.100	57.680	57.680	809,760
2018-01-09	57.880	58.410	57.570	58.030	58.030	1,073,129
2018-01-08	57.450	57.840	57.080	57.710	57.710	611,895
2018-01-05	57.070	57.690	56.960	57.440	57.440	688,543
2018-01-04	56.700	57.190	56.570	56.900	56.900	834,237
2018-01-03	55.000	56.470	55.000	56.280	56.280	1,080,761
2018-01-02	55.320	55.690	54.800	55.070	55.070	1,214,423
2017-12-29	55.980	56.100	55.260	55.280	55.280	497,048
2017-12-28	55.800	55.960	55.367	55.860	55.860	493,054
2017-12-27	55.960	56.210	55.520	55.700	55.700	514,299
2017-12-26	55.920	56.210	55.390	55.920	55.920	313,172

← NewerPage 37 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.