Veeva Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	51.090	51.790	50.900	51.590	51.590	1,179,553
2017-04-06	50.700	51.240	49.900	51.220	51.220	1,090,436
2017-04-05	51.020	51.590	50.435	50.620	50.620	1,332,808
2017-04-04	51.110	51.710	50.890	50.970	50.970	852,310
2017-04-03	51.300	51.900	51.150	51.330	51.330	1,269,450
2017-03-31	50.890	51.670	50.736	51.280	51.280	928,828
2017-03-30	51.200	51.400	50.750	50.850	50.850	1,085,346
2017-03-29	51.200	51.200	50.550	50.960	50.960	1,053,070
2017-03-28	51.010	51.480	50.130	51.130	51.130	1,677,758
2017-03-27	49.020	51.350	48.560	50.960	50.960	2,501,223
2017-03-24	50.290	50.750	49.200	49.570	49.570	2,466,986
2017-03-23	49.520	50.250	48.980	49.800	49.800	2,009,818
2017-03-22	48.290	48.990	47.580	48.990	48.990	1,527,301
2017-03-21	50.240	50.240	48.320	48.650	48.650	2,202,078
2017-03-20	49.680	50.750	49.313	49.850	49.850	2,049,339
2017-03-17	49.270	49.825	48.770	49.790	49.790	1,794,317
2017-03-16	47.920	49.420	47.890	49.040	49.040	2,995,041
2017-03-15	46.300	47.890	45.910	47.870	47.870	1,745,330
2017-03-14	46.620	46.670	45.935	46.100	46.100	1,169,888
2017-03-13	45.150	46.830	45.100	46.830	46.830	1,631,218
2017-03-10	44.970	45.370	44.510	45.140	45.140	1,246,604
2017-03-09	44.140	44.760	44.020	44.750	44.750	1,235,594
2017-03-08	44.160	44.430	43.940	44.250	44.250	895,441
2017-03-07	43.890	44.260	43.740	44.100	44.100	837,472
2017-03-06	43.790	44.225	43.495	44.050	44.050	998,621
2017-03-03	43.850	44.930	43.780	44.170	44.170	1,112,140
2017-03-02	44.800	44.890	43.721	44.000	44.000	2,798,175
2017-03-01	43.060	45.850	41.300	44.900	44.900	4,036,533
2017-02-28	43.980	44.420	43.680	43.690	43.690	1,855,874
2017-02-27	44.050	44.250	43.750	44.140	44.140	985,755
2017-02-24	43.260	44.370	43.260	44.210	44.210	1,095,345
2017-02-23	43.650	43.800	42.870	43.580	43.580	995,725
2017-02-22	43.980	44.350	43.630	43.780	43.780	408,344
2017-02-21	43.870	44.260	43.600	44.040	44.040	538,969
2017-02-17	43.620	43.870	43.280	43.860	43.860	459,493
2017-02-16	44.160	44.350	43.250	43.690	43.690	505,139
2017-02-15	43.820	44.488	43.710	44.300	44.300	425,190
2017-02-14	43.630	44.108	43.240	43.980	43.980	726,949
2017-02-13	44.210	44.440	43.990	44.020	44.020	499,376
2017-02-10	44.400	44.480	43.790	44.040	44.040	362,556
2017-02-09	43.470	44.315	43.470	44.190	44.190	692,963
2017-02-08	43.300	43.390	42.820	43.280	43.280	426,943
2017-02-07	43.310	43.770	43.210	43.400	43.400	646,271
2017-02-06	43.410	43.410	42.880	43.310	43.310	505,184
2017-02-03	43.090	43.760	43.020	43.620	43.620	585,771
2017-02-02	42.120	43.500	41.710	42.910	42.910	1,036,497
2017-02-01	42.410	42.520	41.840	42.460	42.460	841,299
2017-01-31	41.770	42.370	41.610	42.330	42.330	756,473
2017-01-30	42.500	42.500	41.610	42.060	42.060	442,879
2017-01-27	42.790	42.790	42.320	42.650	42.650	420,846
2017-01-26	43.200	43.330	42.550	42.800	42.800	578,810
2017-01-25	43.010	43.450	42.890	43.170	43.170	696,075
2017-01-24	42.800	42.950	42.020	42.750	42.750	471,100
2017-01-23	43.000	43.150	42.155	42.500	42.500	514,700
2017-01-20	42.960	43.230	42.650	42.940	42.940	509,490
2017-01-19	43.090	43.260	42.720	43.000	43.000	636,235
2017-01-18	43.240	43.460	42.660	43.230	43.230	720,607
2017-01-17	44.240	44.250	43.010	43.190	43.190	957,035
2017-01-13	43.950	44.740	43.900	44.510	44.510	621,985
2017-01-12	43.460	43.840	42.750	43.800	43.800	775,771

← NewerPage 41 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.