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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	250.7	243.88	241.85	253	238.21	1,609
November 20, 2025	276.02	271.68	271.68	276.02	269.4	354
November 19, 2025	272.29	273.24	273.24	273.83	272.12	138
November 18, 2025	275.63	276.47	276.47	276.47	273.88	225
November 17, 2025	290.35	285	285	292.6	285	864
November 14, 2025	289.24	293.63	293.63	295.17	285	251
November 13, 2025	293.82	291.65	291.65	295.45	289.4	364
November 12, 2025	298.81	300.66	300.66	301.9	297.13	313
November 11, 2025	297.46	298.24	298.24	298.29	294.73	453
November 10, 2025	295.02	295.64	295.64	295.87	289.79	666
November 07, 2025	289.21	288.84	288.84	290.26	284.86	170
November 06, 2025	293.76	289	288.45	295.3	286.47	231
November 05, 2025	292.03	293.41	293.41	295.64	291.92	244
November 04, 2025	285	291.69	291.69	293.3	285	707
November 03, 2025	291	290.65	290.65	291.24	289.97	37
October 31, 2025	286.48	289.89	289.89	289.89	286.48	175
October 30, 2025	287.1	287.2	287.2	288.64	287.1	217
October 29, 2025	288.64	284.77	284.77	293.49	284.7	154
October 28, 2025	294.04	293.65	293.65	297.84	293.08	247
October 27, 2025	296.7	295.78	295.78	296.7	293.97	146
October 24, 2025	293.86	294.8	294.8	296.26	293.86	60
October 23, 2025	287.8	289.47	289.47	290.5	287.52	91
October 22, 2025	289.07	288.24	288.24	290.47	288.24	24
October 21, 2025	285.67	291.32	291.32	291.64	285.67	96
October 20, 2025	287.52	285.33	285.33	287.52	282.12	70
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

Veeva Systems Inc. (0LO3.L) LSE