Veeva Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 286.84 | 295.32 | 285.34 | 294.86 | 294.86 | 766,517 |
| 2025-11-06 | 293.76 | 294.50 | 286.27 | 291.21 | 291.21 | 773,372 |
| 2025-11-05 | 293.95 | 296.69 | 292.06 | 295.26 | 295.26 | 842,578 |
| 2025-11-04 | 291.00 | 294.41 | 290.49 | 293.49 | 293.49 | 688,159 |
| 2025-11-03 | 291.00 | 292.88 | 286.17 | 292.72 | 292.72 | 862,585 |
| 2025-10-31 | 286.48 | 291.53 | 285.95 | 291.20 | 291.20 | 1,280,092 |
| 2025-10-30 | 286.66 | 289.84 | 285.00 | 285.03 | 285.03 | 519,263 |
| 2025-10-29 | 293.38 | 293.38 | 283.41 | 286.67 | 286.67 | 1,032,025 |
| 2025-10-28 | 295.72 | 297.81 | 291.35 | 291.35 | 291.35 | 704,800 |
| 2025-10-27 | 295.06 | 296.15 | 293.04 | 295.69 | 295.69 | 682,300 |
| 2025-10-24 | 292.66 | 296.55 | 291.51 | 293.02 | 293.02 | 719,800 |
| 2025-10-23 | 287.73 | 291.78 | 286.56 | 291.50 | 291.50 | 727,400 |
| 2025-10-22 | 291.29 | 291.41 | 287.46 | 289.94 | 289.94 | 625,000 |
| 2025-10-21 | 285.67 | 292.17 | 284.06 | 289.84 | 289.84 | 709,500 |
| 2025-10-20 | 285.07 | 288.10 | 281.92 | 285.91 | 285.91 | 816,100 |
| 2025-10-17 | 291.19 | 292.24 | 278.67 | 283.73 | 283.73 | 1,582,800 |
| 2025-10-16 | 288.91 | 297.00 | 287.83 | 292.73 | 292.73 | 1,391,200 |
| 2025-10-15 | 288.53 | 291.71 | 286.40 | 287.38 | 287.38 | 1,075,700 |
| 2025-10-14 | 283.11 | 290.28 | 281.65 | 287.65 | 287.65 | 1,200,600 |
| 2025-10-13 | 288.09 | 289.00 | 285.63 | 286.09 | 286.09 | 747,000 |
| 2025-10-10 | 299.10 | 299.10 | 286.22 | 286.59 | 286.59 | 1,321,000 |
| 2025-10-09 | 302.25 | 303.39 | 296.89 | 298.47 | 298.47 | 855,000 |
| 2025-10-08 | 308.26 | 308.36 | 299.55 | 301.80 | 301.80 | 1,438,200 |
| 2025-10-07 | 306.82 | 310.50 | 302.25 | 306.22 | 306.22 | 1,862,400 |
| 2025-10-06 | 298.12 | 303.47 | 296.16 | 299.76 | 299.76 | 1,218,100 |
| 2025-10-03 | 300.80 | 302.00 | 294.18 | 296.28 | 296.28 | 1,845,600 |
| 2025-10-02 | 291.69 | 300.88 | 288.60 | 300.79 | 300.79 | 1,575,200 |
| 2025-10-01 | 294.43 | 297.78 | 287.88 | 293.26 | 293.26 | 979,300 |
| 2025-09-30 | 293.59 | 299.95 | 291.25 | 297.91 | 297.91 | 1,759,100 |
| 2025-09-29 | 290.59 | 295.16 | 285.96 | 293.00 | 293.00 | 1,220,400 |
| 2025-09-26 | 281.51 | 291.92 | 279.76 | 290.27 | 290.27 | 1,611,400 |
| 2025-09-25 | 277.00 | 281.19 | 272.26 | 279.93 | 279.93 | 972,400 |
| 2025-09-24 | 278.35 | 280.00 | 276.33 | 277.94 | 277.94 | 674,300 |
| 2025-09-23 | 279.90 | 282.72 | 278.65 | 278.84 | 278.84 | 729,300 |
| 2025-09-22 | 274.73 | 282.44 | 273.83 | 281.12 | 281.12 | 1,406,500 |
| 2025-09-19 | 279.73 | 280.10 | 275.97 | 277.79 | 277.79 | 2,339,600 |
| 2025-09-18 | 276.04 | 279.62 | 274.91 | 279.08 | 279.08 | 955,700 |
| 2025-09-17 | 274.28 | 275.59 | 272.20 | 274.58 | 274.58 | 1,248,700 |
| 2025-09-16 | 275.82 | 276.26 | 272.25 | 273.88 | 273.88 | 925,200 |
| 2025-09-15 | 276.94 | 279.96 | 275.02 | 276.27 | 276.27 | 994,900 |
| 2025-09-12 | 277.38 | 280.65 | 273.49 | 276.43 | 276.43 | 935,700 |
| 2025-09-11 | 276.81 | 282.13 | 276.00 | 279.47 | 279.47 | 1,432,300 |
| 2025-09-10 | 282.27 | 282.91 | 273.26 | 274.60 | 274.60 | 1,527,900 |
| 2025-09-09 | 282.35 | 283.29 | 276.77 | 282.68 | 282.68 | 1,046,600 |
| 2025-09-08 | 279.00 | 283.26 | 275.42 | 282.78 | 282.78 | 2,253,300 |
| 2025-09-05 | 271.59 | 274.01 | 270.38 | 272.93 | 272.93 | 1,440,200 |
| 2025-09-04 | 268.30 | 271.06 | 262.85 | 270.06 | 270.06 | 1,266,600 |
| 2025-09-03 | 271.32 | 271.91 | 268.00 | 270.95 | 270.95 | 1,316,300 |
| 2025-09-02 | 265.26 | 270.96 | 264.50 | 269.98 | 269.98 | 1,495,900 |
| 2025-08-29 | 272.56 | 275.16 | 266.33 | 269.20 | 269.20 | 1,999,700 |
| 2025-08-28 | 285.34 | 286.69 | 271.83 | 272.33 | 272.33 | 4,469,600 |
| 2025-08-27 | 289.70 | 296.02 | 288.15 | 293.59 | 293.59 | 2,672,000 |
| 2025-08-26 | 288.03 | 290.04 | 285.00 | 286.54 | 286.54 | 1,340,700 |
| 2025-08-25 | 291.16 | 292.42 | 285.00 | 285.18 | 285.18 | 1,270,200 |
| 2025-08-22 | 282.52 | 291.26 | 280.97 | 290.86 | 290.86 | 961,400 |
| 2025-08-21 | 281.98 | 284.58 | 280.79 | 282.28 | 282.28 | 1,063,500 |
| 2025-08-20 | 283.45 | 285.19 | 280.00 | 284.02 | 284.02 | 952,400 |
| 2025-08-19 | 282.20 | 286.07 | 281.50 | 284.35 | 284.35 | 1,030,800 |
| 2025-08-18 | 280.64 | 285.52 | 278.10 | 282.10 | 282.10 | 1,230,200 |
| 2025-08-15 | 275.55 | 281.22 | 274.00 | 280.61 | 280.61 | 815,700 |
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.