Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	55.730	56.730	55.070	56.370	56.370	1,356,376
2017-09-27	55.000	56.490	54.630	55.900	55.900	1,207,367
2017-09-26	55.350	55.350	54.160	54.350	54.350	1,024,723
2017-09-25	55.510	55.670	54.280	54.930	54.930	1,123,684
2017-09-22	56.000	56.650	55.450	55.680	55.680	652,021
2017-09-21	55.450	56.430	54.701	56.140	56.140	1,140,822
2017-09-20	56.350	56.350	55.400	55.620	55.620	947,075
2017-09-19	56.250	56.360	55.690	56.190	56.190	1,125,566
2017-09-18	55.740	56.580	55.600	56.170	56.170	1,524,877
2017-09-15	56.450	56.600	55.360	55.740	55.740	2,072,582
2017-09-14	56.560	56.750	55.680	56.580	56.580	1,733,338
2017-09-13	57.260	57.730	56.850	56.850	56.850	901,113
2017-09-12	57.990	57.990	56.850	57.310	57.310	1,484,006
2017-09-11	57.400	58.000	57.380	57.780	57.780	1,691,803
2017-09-08	57.560	57.560	56.770	56.960	56.960	1,355,057
2017-09-07	58.130	58.175	57.210	57.860	57.860	1,482,479
2017-09-06	58.750	59.100	58.040	58.240	58.240	951,487
2017-09-05	58.680	59.547	58.180	58.720	58.720	1,715,934
2017-09-01	59.790	60.080	58.570	59.720	59.720	1,416,414
2017-08-31	58.000	59.500	57.670	59.500	59.500	2,155,601
2017-08-30	57.110	58.102	56.300	57.840	57.840	1,712,454
2017-08-29	56.330	57.500	56.210	57.130	57.130	1,921,791
2017-08-28	56.000	57.950	55.250	57.130	57.130	3,480,240
2017-08-25	58.510	59.800	55.110	55.810	55.810	7,735,943
2017-08-24	64.830	65.300	63.420	64.590	64.590	1,923,947
2017-08-23	65.170	66.080	64.040	64.380	64.380	1,263,133
2017-08-22	63.480	65.930	63.290	65.570	65.570	1,351,576
2017-08-21	63.220	63.920	62.530	63.180	63.180	912,117
2017-08-18	63.410	63.780	62.063	63.120	63.120	730,059
2017-08-17	63.500	65.450	63.370	63.390	63.390	1,256,577
2017-08-16	62.990	63.940	62.920	63.770	63.770	1,005,938
2017-08-15	63.020	63.302	62.140	62.800	62.800	754,267
2017-08-14	62.620	63.490	62.400	63.080	63.080	637,313
2017-08-11	59.930	61.960	59.930	61.850	61.850	945,523
2017-08-10	63.120	63.380	59.850	59.910	59.910	1,567,886
2017-08-09	62.450	64.020	62.090	63.650	63.650	1,009,744
2017-08-08	63.070	63.540	62.680	62.830	62.830	755,266
2017-08-07	62.240	63.320	62.120	63.180	63.180	856,564
2017-08-04	62.510	63.000	61.860	62.120	62.120	736,432
2017-08-03	62.120	62.820	61.870	62.430	62.430	860,335
2017-08-02	64.610	64.800	61.060	61.980	61.980	1,197,288
2017-08-01	64.000	65.200	63.120	64.600	64.600	1,447,598
2017-07-31	63.990	64.092	62.583	63.760	63.760	801,201
2017-07-28	62.150	64.240	61.863	63.630	63.630	1,033,574
2017-07-27	65.610	65.923	60.440	62.490	62.490	2,207,727
2017-07-26	65.280	65.860	64.610	65.050	65.050	1,002,852
2017-07-25	66.020	66.020	64.300	64.930	64.930	1,598,162
2017-07-24	63.180	66.090	63.180	65.790	65.790	1,486,591
2017-07-21	63.170	63.960	62.980	63.170	63.170	824,987
2017-07-20	63.980	63.980	63.000	63.290	63.290	929,828
2017-07-19	63.310	64.426	62.980	63.740	63.740	1,031,791
2017-07-18	63.410	63.750	62.740	63.080	63.080	1,098,923
2017-07-17	64.680	64.860	63.150	63.850	63.850	1,021,095
2017-07-14	63.600	64.720	63.010	64.250	64.250	1,147,607
2017-07-13	63.970	63.970	62.570	63.600	63.600	1,100,681
2017-07-12	63.650	64.970	63.270	63.980	63.980	1,606,619
2017-07-11	62.110	63.370	60.851	62.930	62.930	1,295,819
2017-07-10	62.650	63.480	61.710	62.150	62.150	1,137,858
2017-07-07	60.640	62.590	60.520	62.350	62.350	1,171,468
2017-07-06	60.310	60.970	59.880	60.320	60.320	803,326

← NewerPage 39 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.