Veeva Systems Inc. - 0LO3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	284.99	281.19	281.19	284.99	279.55	192
October 16, 2025	287.83	293.56	293.56	296.77	287.83	202
October 15, 2025	288.53	291.18	291.18	291.18	288.35	282
October 14, 2025	280.06	287.61	287.61	287.61	280.06	241
October 13, 2025	290.05	287.39	287.39	290.05	285.27	79
October 10, 2025	300.88	287.5	287.5	300.88	287.5	691
October 09, 2025	302.02	299.29	299.29	302.93	299.14	274
October 08, 2025	308.26	303.01	303.01	308.58	299.43	324
October 07, 2025	307.8	307.72	307.72	310.5	303.21	511
October 06, 2025	296	303.45	303.45	303.45	296	1,473
October 03, 2025	294.58	297	297	301.75	292.47	1,413
October 02, 2025	293	297.52	297.52	297.52	289.85	278
October 01, 2025	291.12	290.4	290.4	298	287.93	296
September 30, 2025	291.3	294.39	294.39	295.01	289.65	140
September 29, 2025	290.59	292.23	292.23	292.93	288.76	409
September 26, 2025	281.51	287.89	287.89	290.52	280.87	1,047
September 25, 2025	277.85	278.29	278.29	278.29	270.07	113
September 24, 2025	272.36	277.15	277.15	279.31	272.36	291
September 23, 2025	280.83	280.19	280.19	282.96	279.91	230
September 22, 2025	274.73	278.48	278.48	278.82	274.73	583
September 19, 2025	279.73	277.5	277.5	280.14	277.46	60
September 18, 2025	276.4	277.99	277.99	279.21	274.95	111
September 17, 2025	274.28	273.53	273.53	274.76	272.88	113
September 16, 2025	275.82	272.65	272.65	276.05	272.45	445
September 15, 2025	280	277.6	277.6	280	275.47	216
September 12, 2025	280.1	275.94	275.94	280.1	275.68	218
September 11, 2025	276.91	279.93	279.93	279.97	276.69	183
September 10, 2025	281.14	273.9	273.9	283	273.46	281
September 09, 2025	280.69	278.8	278.8	281.75	276.75	700
September 08, 2025	278.05	279.57	279.57	280.39	275.8	3,588
September 05, 2025	271.8	272.88	272.88	273.14	270.48	407
September 04, 2025	264.21	268.37	268.37	268.37	264.21	552
September 03, 2025	275	269.35	269.35	275	267.99	379
September 02, 2025	265.33	270.49	270.49	270.6	265.26	121
August 29, 2025	273.9	273.89	273.89	274.99	266.57	1,430
August 28, 2025	283	275.47	275.47	286.27	273.68	1,842
August 27, 2025	289.93	294.36	294.36	294.51	288.25	682
August 26, 2025	288.63	286.08	286.08	289.98	286.08	79
August 22, 2025	283.73	287.24	288.74	288.74	280.45	185
August 21, 2025	278.53	284.15	284.15	284.15	278.53	235
August 20, 2025	281.88	281.04	281.04	284.96	280.19	268
August 19, 2025	282.2	282.39	282.39	284.54	281.5	204
August 18, 2025	280.64	280.73	280.73	282.5	278.62	183
August 15, 2025	276.75	279.66	279.66	279.66	274.38	600
August 14, 2025	276.24	275.15	275.15	278.55	273.57	151
August 13, 2025	274.8	275.47	275.47	278.65	273.73	564
August 12, 2025	278.22	275.85	275.85	279.88	272.02	199
August 11, 2025	279.71	282.14	282.14	283.34	277.58	248
August 08, 2025	283	281.88	281.88	283	279.12	1,401
August 07, 2025	286.32	280.96	280.96	286.73	273.41	853
August 06, 2025	283.3	280.68	280.68	284.17	278.34	178
August 05, 2025	286.7	284.91	284.91	286.81	283.52	169
August 04, 2025	284.64	283.16	283.16	285.11	282	411
August 01, 2025	285.98	281.5	281.5	285.98	278	1,205
July 31, 2025	291	289.36	289.36	292.3	285	5,147
July 30, 2025	284.26	290.13	290.13	290.13	284	375
July 29, 2025	296	287.72	287.72	296.63	285.32	11,547
July 28, 2025	285.48	294.88	294.88	298.69	285.48	1,867
July 25, 2025	292.29	291.02	291.02	294	289.37	606
July 24, 2025	288	290.73	290.73	292.93	286.16	1,974

Veeva Systems Inc. (0LO3.L) LSE