Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	60.420	61.660	60.085	60.930	60.930	835,284
2017-07-03	61.570	61.710	60.140	60.450	60.450	495,582
2017-06-30	61.490	62.060	61.050	61.310	61.310	653,405
2017-06-29	62.120	62.120	60.900	61.360	61.360	1,261,361
2017-06-28	60.770	62.470	59.900	62.410	62.410	988,226
2017-06-27	61.960	62.200	59.990	60.190	60.190	1,460,275
2017-06-26	64.050	64.410	60.790	62.330	62.330	1,363,483
2017-06-23	63.040	64.000	62.920	63.820	63.820	1,556,154
2017-06-22	62.280	63.300	62.050	63.040	63.040	1,260,032
2017-06-21	61.490	62.610	61.340	62.400	62.400	1,428,484
2017-06-20	62.520	63.440	61.170	61.330	61.330	1,757,682
2017-06-19	60.000	62.420	60.000	62.350	62.350	2,138,136
2017-06-16	59.550	60.410	58.930	59.630	59.630	1,490,485
2017-06-15	58.380	59.860	57.350	59.460	59.460	1,942,950
2017-06-14	59.750	60.130	58.140	58.960	58.960	1,682,355
2017-06-13	60.380	60.990	58.530	59.580	59.580	2,463,216
2017-06-12	60.640	60.640	56.940	60.010	60.010	3,637,765
2017-06-09	65.020	65.800	59.030	61.660	61.660	3,575,337
2017-06-08	65.250	65.250	63.780	64.990	64.990	1,404,445
2017-06-07	65.540	65.895	63.450	65.120	65.120	2,016,039
2017-06-06	65.660	68.069	64.770	65.540	65.540	2,362,321
2017-06-05	65.380	66.110	65.140	65.720	65.720	1,661,604
2017-06-02	64.950	66.760	64.520	66.700	66.700	2,075,215
2017-06-01	63.860	64.890	63.010	64.870	64.870	1,729,830
2017-05-31	64.940	65.940	62.810	63.540	63.540	6,260,407
2017-05-30	66.700	67.700	63.620	64.900	64.900	3,668,401
2017-05-26	66.390	67.860	63.620	66.820	66.820	6,546,882
2017-05-25	61.570	62.050	60.900	61.740	61.740	2,630,214
2017-05-24	60.870	61.420	60.640	61.070	61.070	2,255,524
2017-05-23	62.640	62.640	60.410	60.490	60.490	2,135,437
2017-05-22	60.900	62.230	60.610	62.070	62.070	1,869,105
2017-05-19	59.980	61.498	59.980	60.310	60.310	1,621,456
2017-05-18	57.240	59.690	56.300	59.540	59.540	1,673,094
2017-05-17	58.220	58.550	56.150	57.350	57.350	2,157,586
2017-05-16	57.620	59.775	57.480	59.090	59.090	2,381,862
2017-05-15	56.500	57.680	56.310	57.120	57.120	979,128
2017-05-12	56.020	56.690	55.810	56.340	56.340	576,071
2017-05-11	56.410	56.460	55.550	56.010	56.010	852,052
2017-05-10	55.180	56.400	55.090	56.350	56.350	979,144
2017-05-09	55.320	55.530	54.720	55.050	55.050	902,841
2017-05-08	54.500	55.480	54.240	55.240	55.240	1,055,648
2017-05-05	54.390	54.481	53.670	54.390	54.390	996,250
2017-05-04	54.310	54.780	53.780	54.170	54.170	958,179
2017-05-03	53.860	54.360	53.260	54.030	54.030	858,187
2017-05-02	54.080	54.218	53.390	54.010	54.010	895,297
2017-05-01	53.990	54.500	53.630	54.240	54.240	814,426
2017-04-28	53.560	53.766	52.878	53.620	53.620	551,111
2017-04-27	53.100	53.880	53.040	53.530	53.530	616,907
2017-04-26	52.610	53.190	52.290	52.990	52.990	826,418
2017-04-25	52.910	52.960	52.140	52.200	52.200	765,282
2017-04-24	52.750	52.920	51.860	52.550	52.550	1,306,648
2017-04-21	52.810	53.370	51.630	51.830	51.830	1,214,177
2017-04-20	51.360	52.590	50.790	52.500	52.500	1,537,997
2017-04-19	50.570	51.420	50.430	51.010	51.010	865,166
2017-04-18	50.650	50.675	50.090	50.310	50.310	841,893
2017-04-17	50.580	51.230	50.410	50.800	50.800	1,000,347
2017-04-13	50.490	51.150	50.490	50.670	50.670	810,313
2017-04-12	51.130	51.460	50.360	50.480	50.480	619,555
2017-04-11	50.690	51.050	50.180	51.050	51.050	1,040,393
2017-04-10	51.630	51.950	50.710	50.790	50.790	1,312,608

← NewerPage 40 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.