Mail

VEEV - Veeva Systems Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	163.13	167.61	163.13	165.48	165.48	1,257,800
25 May 2023	163.20	164.27	161.39	162.86	162.86	881,600
24 May 2023	162.98	163.46	160.21	162.60	162.60	1,187,200
23 May 2023	165.41	168.18	163.85	163.97	163.97	790,900
22 May 2023	164.40	167.25	163.55	165.33	165.33	1,386,800
19 May 2023	167.58	168.55	165.07	165.35	165.35	963,500
18 May 2023	166.29	167.49	164.42	167.10	167.10	1,198,600
17 May 2023	168.46	169.31	164.63	166.14	166.14	1,696,900
16 May 2023	175.17	175.17	166.01	167.62	167.62	4,798,100
15 May 2023	174.22	177.22	173.32	176.55	176.55	684,900
12 May 2023	172.86	174.86	171.58	174.22	174.22	811,800
11 May 2023	178.59	179.19	170.15	173.28	173.28	1,513,800
10 May 2023	177.74	179.40	175.88	178.87	178.87	486,500
09 May 2023	176.55	176.55	174.63	175.23	175.23	629,800
08 May 2023	177.70	179.58	176.48	177.50	177.50	472,000
05 May 2023	180.00	181.85	178.75	179.10	179.10	522,300
04 May 2023	177.67	178.86	176.30	178.69	178.69	648,100
03 May 2023	178.03	181.47	176.88	178.04	178.04	649,800
02 May 2023	178.55	180.13	176.38	177.15	177.15	767,300
01 May 2023	178.50	181.25	178.03	180.00	180.00	850,200
28 Apr 2023	173.78	179.22	173.00	179.08	179.08	1,059,100
27 Apr 2023	178.31	178.80	174.71	175.05	175.05	1,079,100
26 Apr 2023	179.89	181.32	176.99	177.00	177.00	795,800
25 Apr 2023	185.50	186.16	178.83	178.84	178.84	885,400
24 Apr 2023	187.06	189.47	185.78	186.36	186.36	1,021,200
21 Apr 2023	184.99	186.88	184.61	185.52	185.52	935,500
20 Apr 2023	179.52	185.08	179.02	183.35	183.35	1,217,600
19 Apr 2023	182.45	183.79	180.96	181.75	181.75	707,800
18 Apr 2023	181.44	183.34	180.07	183.04	183.04	1,040,700
17 Apr 2023	179.37	180.10	177.15	179.03	179.03	478,400
14 Apr 2023	178.82	180.29	176.58	178.94	178.94	523,200
13 Apr 2023	177.97	180.86	177.31	180.80	180.80	591,400
12 Apr 2023	179.17	180.21	176.29	176.66	176.66	502,200
11 Apr 2023	177.85	178.89	175.69	176.90	176.90	586,600
10 Apr 2023	178.38	178.85	175.61	178.32	178.32	1,111,700
06 Apr 2023	179.29	180.59	178.22	180.02	180.02	441,100
05 Apr 2023	180.99	181.40	178.93	180.07	180.07	762,000
04 Apr 2023	182.45	183.97	181.24	181.42	181.42	586,400
03 Apr 2023	182.06	183.24	179.50	181.11	181.11	688,000
31 Mar 2023	180.20	184.20	180.00	183.79	183.79	743,200
30 Mar 2023	180.61	180.90	178.19	179.15	179.15	545,800
29 Mar 2023	178.43	181.56	177.23	178.66	178.66	603,800
28 Mar 2023	176.87	177.49	174.69	175.57	175.57	592,000
27 Mar 2023	176.98	178.88	175.90	177.54	177.54	830,800
24 Mar 2023	173.50	175.88	172.11	175.58	175.58	514,900
23 Mar 2023	175.90	176.07	171.91	174.07	174.07	842,100
22 Mar 2023	176.97	178.43	173.63	173.86	173.86	633,400
21 Mar 2023	174.62	177.39	174.50	177.08	177.08	609,800
20 Mar 2023	171.85	173.68	169.85	173.54	173.54	906,400
17 Mar 2023	174.63	175.41	171.53	172.63	172.63	1,182,100
16 Mar 2023	170.84	176.50	170.07	175.78	175.78	960,900
15 Mar 2023	170.99	172.28	167.91	170.84	170.84	716,600
14 Mar 2023	172.14	174.02	171.05	173.08	173.08	1,005,700
13 Mar 2023	164.14	170.88	161.38	169.05	169.05	1,263,000
10 Mar 2023	169.42	170.18	163.31	164.63	164.63	927,600
09 Mar 2023	172.18	174.64	168.96	169.36	169.36	1,332,100
08 Mar 2023	174.47	175.21	172.36	172.63	172.63	785,700
07 Mar 2023	176.99	180.68	175.00	175.07	175.07	825,000
06 Mar 2023	180.65	181.70	176.18	176.37	176.37	1,182,100
03 Mar 2023	173.40	183.76	173.40	180.05	180.05	2,199,900
02 Mar 2023	178.87	178.87	168.16	173.56	173.56	2,691,200
01 Mar 2023	166.86	167.36	164.08	166.13	166.13	2,061,300
28 Feb 2023	165.72	167.72	164.89	165.66	165.66	1,410,500
27 Feb 2023	166.46	168.42	164.80	165.75	165.75	1,222,400
24 Feb 2023	167.73	168.34	164.75	165.11	165.11	1,272,500
23 Feb 2023	171.01	171.81	167.91	170.52	170.52	1,011,100
22 Feb 2023	169.69	172.91	169.08	171.03	171.03	1,173,000
21 Feb 2023	168.00	169.97	166.91	169.63	169.63	957,600
17 Feb 2023	172.75	172.75	168.93	170.49	170.49	727,700
16 Feb 2023	172.94	174.75	171.94	173.03	173.03	746,600
15 Feb 2023	171.67	175.38	170.40	175.12	175.12	953,800
14 Feb 2023	170.24	173.90	169.09	171.93	171.93	484,200
13 Feb 2023	169.63	174.12	168.95	171.64	171.64	703,800
10 Feb 2023	171.82	171.85	166.68	168.61	168.61	1,414,200
09 Feb 2023	179.29	179.39	173.14	173.15	173.15	984,400
08 Feb 2023	177.22	180.21	175.67	176.27	176.27	1,132,400
07 Feb 2023	173.52	179.91	172.77	178.62	178.62	751,900
06 Feb 2023	176.24	177.61	172.56	174.07	174.07	705,800
03 Feb 2023	176.91	182.09	176.65	178.35	178.35	1,364,900
02 Feb 2023	177.58	183.77	177.58	181.08	181.08	1,168,600
01 Feb 2023	171.18	174.47	168.77	173.37	173.37	817,600
31 Jan 2023	170.47	172.15	168.21	170.55	170.55	578,700
30 Jan 2023	169.90	172.58	169.73	170.54	170.54	719,400
27 Jan 2023	168.15	172.00	168.15	171.45	171.45	450,800
26 Jan 2023	172.75	172.75	169.26	169.99	169.99	613,600
25 Jan 2023	165.30	170.58	163.21	170.17	170.17	863,300
24 Jan 2023	169.01	171.36	166.85	168.09	168.09	975,600
23 Jan 2023	163.65	169.06	162.02	168.70	168.70	883,600
20 Jan 2023	159.19	162.53	158.50	162.44	162.44	730,800
19 Jan 2023	158.85	161.46	157.31	158.27	158.27	738,600
18 Jan 2023	165.19	166.97	159.34	160.27	160.27	1,225,200
17 Jan 2023	163.16	165.45	160.68	163.63	163.63	854,400
13 Jan 2023	160.68	164.66	160.68	164.24	164.24	551,900
12 Jan 2023	166.71	166.71	161.31	162.57	162.57	840,400
11 Jan 2023	162.34	165.31	160.04	165.31	165.31	876,800
10 Jan 2023	157.97	161.69	157.14	161.20	161.20	1,422,700
09 Jan 2023	161.56	163.84	161.04	161.08	161.08	1,144,500
06 Jan 2023	161.76	161.96	157.00	159.61	159.61	735,400
05 Jan 2023	164.51	164.96	160.41	161.12	161.12	1,014,900
04 Jan 2023	164.30	166.43	162.28	166.43	166.43	1,272,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...