Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	55.900	56.130	55.620	56.070	56.070	437,523
2017-12-21	57.000	57.250	55.560	56.210	56.210	1,099,587
2017-12-20	56.560	57.650	56.130	57.100	57.100	1,226,179
2017-12-19	55.780	56.690	55.360	56.660	56.660	1,409,647
2017-12-18	56.300	56.422	55.560	55.850	55.850	1,044,020
2017-12-15	55.760	56.320	55.580	55.980	55.980	1,774,381
2017-12-14	56.040	56.660	55.280	55.580	55.580	1,204,504
2017-12-13	55.810	56.810	55.610	55.920	55.920	1,337,419
2017-12-12	56.480	56.700	55.595	55.870	55.870	1,036,484
2017-12-11	56.270	56.940	56.090	56.640	56.640	1,297,469
2017-12-08	56.300	56.770	55.675	56.060	56.060	1,226,740
2017-12-07	53.760	56.370	53.670	55.530	55.530	2,506,892
2017-12-06	54.750	56.100	52.700	54.000	54.000	5,454,372
2017-12-05	56.700	58.900	55.860	57.770	57.770	2,126,059
2017-12-04	58.840	60.330	57.191	57.250	57.250	1,573,806
2017-12-01	60.050	60.440	58.690	59.460	59.460	1,241,124
2017-11-30	58.930	60.350	57.960	60.210	60.210	1,743,079
2017-11-29	61.940	62.000	57.600	58.880	58.880	1,850,451
2017-11-28	63.350	63.350	61.720	62.000	62.000	917,873
2017-11-27	63.090	63.930	62.790	62.970	62.970	750,798
2017-11-24	62.990	63.390	62.610	62.810	62.810	307,871
2017-11-22	62.930	62.930	62.010	62.630	62.630	696,869
2017-11-21	62.400	63.160	62.200	62.700	62.700	797,081
2017-11-20	61.140	62.340	61.140	61.960	61.960	1,346,910
2017-11-17	61.080	61.340	60.710	61.130	61.130	807,586
2017-11-16	60.580	61.680	60.170	61.140	61.140	781,010
2017-11-15	60.200	60.620	59.415	60.290	60.290	754,726
2017-11-14	61.110	61.510	60.620	60.790	60.790	562,672
2017-11-13	61.170	61.820	61.020	61.490	61.490	852,052
2017-11-10	60.380	61.550	60.160	61.470	61.470	1,390,175
2017-11-09	61.290	61.410	60.100	60.580	60.580	728,455
2017-11-08	61.050	62.030	60.880	61.880	61.880	561,443
2017-11-07	61.350	61.610	60.530	61.270	61.270	959,742
2017-11-06	61.770	62.040	61.050	61.350	61.350	893,178
2017-11-03	60.950	61.630	60.670	61.620	61.620	550,050
2017-11-02	60.240	61.100	59.660	60.950	60.950	832,836
2017-11-01	61.430	61.800	59.950	60.550	60.550	1,119,104
2017-10-31	59.890	61.050	59.520	60.940	60.940	1,010,612
2017-10-30	59.200	59.850	58.700	59.750	59.750	704,049
2017-10-27	59.570	59.875	58.530	59.440	59.440	828,923
2017-10-26	59.290	59.710	58.010	59.490	59.490	1,580,889
2017-10-25	60.570	61.150	59.100	59.300	59.300	938,751
2017-10-24	60.610	61.270	60.350	60.760	60.760	1,524,493
2017-10-23	61.020	61.440	60.070	60.270	60.270	1,043,988
2017-10-20	59.800	61.190	59.730	61.000	61.000	1,196,453
2017-10-19	58.830	59.600	57.942	59.600	59.600	1,238,737
2017-10-18	59.800	59.800	58.995	59.380	59.380	1,483,890
2017-10-17	58.800	59.586	58.800	59.580	59.580	1,054,563
2017-10-16	59.140	59.190	58.060	58.650	58.650	947,483
2017-10-13	59.560	60.000	58.690	58.930	58.930	989,837
2017-10-12	57.880	60.470	57.710	59.520	59.520	2,558,827
2017-10-11	56.730	57.860	56.730	57.420	57.420	1,277,433
2017-10-10	58.240	58.334	56.110	56.700	56.700	1,318,870
2017-10-09	58.110	58.740	57.980	58.100	58.100	756,302
2017-10-06	58.000	58.220	57.710	58.100	58.100	803,738
2017-10-05	57.470	58.150	57.230	58.030	58.030	1,153,252
2017-10-04	57.050	57.430	56.410	57.200	57.200	998,567
2017-10-03	56.940	57.500	56.240	57.090	57.090	855,289
2017-10-02	56.420	57.650	56.340	57.080	57.080	1,100,154
2017-09-29	56.480	56.880	56.020	56.410	56.410	1,093,742

← NewerPage 38 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.