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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	181.62	183.98	183.98	185.46	181.62	211
February 19, 2026	180.48	181.15	181.15	185	178.46	578
February 18, 2026	179.63	180.86	180.86	181.2	174.91	1,598
February 17, 2026	175.44	177.61	177.61	181.55	172.99	3,104
February 16, 2026	176.33	176.33	176.33	176.33	176.33	500
February 13, 2026	173.35	176.33	176.33	177.03	173.35	438
February 12, 2026	178.02	170.4	170.4	180.93	168.46	5,430
February 11, 2026	184	177.36	177.36	185.81	175.66	1,397
February 10, 2026	184.61	188.03	188.03	190.32	184.61	885
February 09, 2026	184.2	185.35	185.35	185.37	180.33	933
February 06, 2026	185.31	183.18	183.18	187.46	177	776
February 05, 2026	188	184.8	184.8	192.12	183.52	972
February 04, 2026	192.62	190.37	190.37	193.11	184.67	1,891
February 03, 2026	205	187.47	193.32	205	187.47	1,243
February 02, 2026	204.5	203.38	203.38	204.5	200	1,215
January 30, 2026	209.5	206.83	206.83	211	205.92	566
January 29, 2026	216.83	206.97	206.45	218.9	206.39	989
January 28, 2026	218	217.43	217.43	218.91	216.66	162
January 27, 2026	224.22	219.89	219.89	224.22	215.72	571
January 26, 2026	224.23	223.68	223.68	225.29	221.6	307
January 23, 2026	226.04	221.99	221.97	227.31	221.43	161
January 22, 2026	222.73	223.1	223.1	225.85	221.63	240
January 21, 2026	215.88	218.95	218.95	220.3	215.88	638
January 20, 2026	220.57	217.43	217.43	223.87	217.07	717
January 16, 2026	223.08	221.55	221.55	223.08	219.14	194
January 15, 2026	219.98	218.16	218.16	223	217.75	248
January 14, 2026	228.25	225.8	224.05	230.41	222.13	428
January 13, 2026	231.1	229.01	229.01	231.44	229.01	178
January 12, 2026	239.67	235.49	235.49	240.5	232.7	679
January 09, 2026	243.37	243.28	243.28	243.37	240.25	171
January 08, 2026	242	244.27	244.27	244.49	240.7	1,453
January 07, 2026	240	239.89	239.89	240.9	236.87	172
January 06, 2026	227.86	236.66	236.66	236.98	223.83	1,127
January 05, 2026	220	222.7	222.7	223.56	218	464
January 02, 2026	223.19	219.18	219.18	223.36	219.16	362
December 31, 2025	223.3	224.64	224.64	224.82	223.3	80
December 30, 2025	224.15	224.68	224.68	225.3	224.15	386
December 29, 2025	225	223.82	223.82	225.94	223.51	1,018
December 24, 2025	224.99	223.12	223.77	225	222.61	17
December 23, 2025	223.89	223.43	223.43	223.89	222.28	82
December 22, 2025	223.78	224.43	224.43	225.85	222.12	440
December 19, 2025	219.11	224.46	224.46	224.46	219.11	1,230
December 18, 2025	216.58	217.57	217.57	218.87	216.57	383
December 17, 2025	220	216.88	216.88	220.9	216.88	285
December 16, 2025	219.73	217.45	217.45	219.73	216.19	178
December 15, 2025	223.2	220.06	220.06	226.83	219.74	928
December 12, 2025	224.7	223.24	224.2	226.69	214.5	870
December 11, 2025	228	230.12	230.12	231.19	227.32	225
December 10, 2025	232	228.65	228.65	232.85	228	237
December 09, 2025	237.2	232.69	234.13	237.2	230.23	1,006
December 08, 2025	239.2	236.74	236.74	239.49	233.4	514
December 05, 2025	240	242.03	241.53	243.76	240	150
December 04, 2025	241	246.22	246.42	246.41	241	124
December 03, 2025	242.12	240.06	240.06	242.12	239.32	511
December 02, 2025	240.59	238.97	238.97	241.58	238.69	270
December 01, 2025	237	242.17	242.17	242.69	237	284
November 28, 2025	242.61	240.25	240.25	244.26	240.25	391
November 26, 2025	240.25	242.61	243.45	244.7	238.73	949
November 25, 2025	239.58	241.42	241.42	241.42	236.16	2,850
November 24, 2025	244	239.58	239.89	248.59	239.38	1,407

Veeva Systems Inc. (0LO3.L) LSE