Veeva Systems Inc. (0LO3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 188.19 | 192.87 | 186.89 | 192.75 | 192.75 | 461 |
| 25 Jul 2024 | 183.67 | 189.82 | 183.67 | 188.91 | 188.91 | 929 |
| 24 Jul 2024 | 184.51 | 185.26 | 184.14 | 185.26 | 185.26 | 192 |
| 23 Jul 2024 | 186.45 | 189.00 | 186.37 | 187.29 | 187.29 | 397 |
| 22 Jul 2024 | 184.04 | 185.33 | 182.00 | 185.33 | 185.33 | 449 |
| 19 Jul 2024 | 180.82 | 182.23 | 179.45 | 182.10 | 182.10 | 881 |
| 18 Jul 2024 | 182.00 | 183.98 | 180.97 | 180.97 | 180.97 | 754 |
| 17 Jul 2024 | 185.83 | 186.09 | 181.03 | 182.34 | 182.34 | 1,789 |
| 16 Jul 2024 | 186.12 | 187.78 | 185.85 | 186.79 | 186.79 | 1,143 |
| 15 Jul 2024 | 187.51 | 187.99 | 185.96 | 186.20 | 186.20 | 677 |
| 12 Jul 2024 | 185.76 | 190.09 | 185.76 | 189.87 | 189.87 | 473 |
| 11 Jul 2024 | 183.57 | 185.95 | 182.96 | 185.17 | 185.17 | 554 |
| 10 Jul 2024 | 181.15 | 182.13 | 179.66 | 181.51 | 181.51 | 416 |
| 09 Jul 2024 | 183.00 | 183.47 | 180.11 | 180.11 | 180.11 | 287 |
| 08 Jul 2024 | 182.74 | 183.57 | 181.04 | 183.18 | 183.18 | 101 |
| 05 Jul 2024 | 181.60 | 183.63 | 180.55 | 183.37 | 183.37 | 184 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 183.49 | 183.49 | 181.48 | 181.54 | 181.54 | 1,627 |
| 02 Jul 2024 | 181.56 | 183.44 | 181.56 | 182.83 | 182.83 | 380 |
| 01 Jul 2024 | 183.45 | 184.27 | 181.68 | 182.03 | 182.03 | 326 |
| 28 Jun 2024 | 187.48 | 187.48 | 183.69 | 184.45 | 184.45 | 614 |
| 27 Jun 2024 | 184.27 | 185.46 | 182.70 | 184.73 | 184.73 | 297 |
| 26 Jun 2024 | 187.25 | 187.89 | 184.00 | 185.21 | 185.21 | 618 |
| 25 Jun 2024 | 186.93 | 186.93 | 184.10 | 185.09 | 185.09 | 657 |
| 24 Jun 2024 | 185.05 | 187.50 | 184.11 | 185.87 | 185.87 | 205 |
| 21 Jun 2024 | 184.30 | 186.93 | 183.91 | 183.91 | 183.91 | 245 |
| 20 Jun 2024 | 178.80 | 183.74 | 177.26 | 183.74 | 183.74 | 957 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 179.15 | 179.96 | 177.00 | 178.21 | 178.21 | 739 |
| 17 Jun 2024 | 184.99 | 184.99 | 177.83 | 179.89 | 179.89 | 379 |
| 14 Jun 2024 | 185.23 | 186.33 | 183.27 | 183.98 | 183.98 | 525 |
| 13 Jun 2024 | 191.14 | 191.35 | 187.14 | 187.29 | 187.29 | 674 |
| 12 Jun 2024 | 187.92 | 192.77 | 187.89 | 188.08 | 188.08 | 1,400 |
| 11 Jun 2024 | 184.40 | 187.90 | 183.42 | 186.85 | 186.85 | 179 |
| 10 Jun 2024 | 182.50 | 186.04 | 182.00 | 185.73 | 185.73 | 502 |
| 07 Jun 2024 | 181.77 | 185.31 | 181.77 | 183.79 | 183.79 | 513 |
| 06 Jun 2024 | 184.20 | 185.51 | 180.86 | 182.17 | 182.17 | 794 |
| 05 Jun 2024 | 180.10 | 182.14 | 177.72 | 181.87 | 181.87 | 798 |
| 04 Jun 2024 | 173.37 | 175.20 | 172.60 | 175.20 | 175.20 | 877 |
| 03 Jun 2024 | 178.21 | 178.21 | 172.46 | 172.87 | 172.87 | 770 |
| 31 May 2024 | 180.00 | 186.71 | 170.54 | 172.54 | 172.54 | 4,167 |
| 30 May 2024 | 196.62 | 197.00 | 193.20 | 193.52 | 193.52 | 3,705 |
| 29 May 2024 | 202.41 | 204.12 | 201.16 | 201.87 | 201.87 | 259 |
| 28 May 2024 | 203.46 | 204.26 | 202.48 | 203.42 | 203.42 | 158 |
| 24 May 2024 | 206.86 | 206.86 | 201.50 | 203.63 | 203.63 | 214 |
| 23 May 2024 | 206.91 | 207.93 | 203.08 | 203.33 | 203.33 | 375 |
| 22 May 2024 | 208.80 | 210.23 | 206.69 | 206.69 | 206.69 | 208 |
| 21 May 2024 | 209.00 | 210.96 | 209.00 | 209.67 | 209.67 | 214 |
| 20 May 2024 | 210.94 | 213.00 | 209.16 | 209.54 | 209.54 | 275 |
| 17 May 2024 | 209.90 | 210.55 | 208.60 | 209.16 | 209.16 | 94 |
| 16 May 2024 | 214.48 | 214.48 | 209.45 | 210.56 | 210.56 | 102 |
| 15 May 2024 | 207.00 | 208.58 | 205.00 | 208.56 | 208.56 | 926 |
| 14 May 2024 | 205.17 | 205.90 | 202.42 | 203.79 | 203.79 | 64 |
| 13 May 2024 | 205.43 | 206.36 | 204.07 | 204.74 | 204.74 | 330 |
| 10 May 2024 | 205.23 | 205.23 | 202.33 | 203.20 | 203.20 | 216 |
| 09 May 2024 | 201.23 | 205.68 | 201.00 | 204.00 | 204.00 | 79 |
| 08 May 2024 | 205.52 | 205.52 | 203.18 | 203.18 | 203.18 | 218 |
| 07 May 2024 | 203.52 | 205.58 | 203.03 | 204.80 | 204.80 | 201 |
| 03 May 2024 | 203.61 | 205.59 | 202.69 | 202.69 | 202.69 | 146 |
| 02 May 2024 | 199.39 | 201.45 | 198.98 | 201.07 | 201.07 | 322 |
| 01 May 2024 | 199.33 | 200.02 | 196.75 | 199.07 | 199.07 | 82 |
| 30 Apr 2024 | 201.62 | 202.48 | 199.90 | 200.82 | 200.82 | 60 |
| 29 Apr 2024 | 202.04 | 203.76 | 201.27 | 203.25 | 203.25 | 192 |
| 26 Apr 2024 | 199.52 | 201.39 | 199.52 | 200.56 | 200.56 | 91 |
| 25 Apr 2024 | 194.80 | 199.32 | 194.80 | 199.19 | 199.19 | 428 |
| 24 Apr 2024 | 202.30 | 202.43 | 199.28 | 200.73 | 200.73 | 626 |
| 23 Apr 2024 | 201.58 | 205.29 | 200.62 | 202.84 | 202.84 | 569 |
| 22 Apr 2024 | 199.39 | 199.86 | 195.86 | 198.97 | 198.97 | 576 |
| 19 Apr 2024 | 199.23 | 199.98 | 197.63 | 199.30 | 199.30 | 512 |
| 18 Apr 2024 | 198.45 | 201.36 | 197.54 | 199.27 | 199.27 | 258 |
| 17 Apr 2024 | 200.53 | 202.06 | 198.92 | 200.45 | 200.45 | 1,191 |
| 16 Apr 2024 | 201.44 | 202.50 | 200.31 | 200.80 | 200.80 | 663 |
| 15 Apr 2024 | 208.83 | 208.83 | 203.48 | 203.96 | 203.96 | 1,559 |
| 12 Apr 2024 | 209.99 | 209.99 | 206.30 | 206.90 | 206.90 | 525 |
| 11 Apr 2024 | 212.62 | 212.62 | 208.96 | 211.57 | 211.57 | 302 |
| 10 Apr 2024 | 212.37 | 214.92 | 210.05 | 211.25 | 211.25 | 422 |
| 09 Apr 2024 | 213.74 | 216.56 | 212.02 | 214.29 | 214.29 | 191 |
| 08 Apr 2024 | 215.60 | 216.55 | 213.81 | 216.12 | 216.12 | 110 |
| 05 Apr 2024 | 215.99 | 217.46 | 213.81 | 216.15 | 216.15 | 203 |
| 04 Apr 2024 | 218.82 | 219.46 | 217.81 | 217.85 | 217.85 | 355 |
| 03 Apr 2024 | 217.48 | 219.15 | 216.64 | 217.15 | 217.15 | 594 |
| 02 Apr 2024 | 215.68 | 218.37 | 214.24 | 218.37 | 218.37 | 1,334 |
| 28 Mar 2024 | 232.60 | 234.76 | 232.23 | 232.54 | 232.54 | 790 |
| 27 Mar 2024 | 234.65 | 235.05 | 232.01 | 232.17 | 232.17 | 443 |
| 26 Mar 2024 | 230.58 | 233.91 | 229.94 | 233.60 | 233.60 | 666 |
| 25 Mar 2024 | 230.50 | 230.99 | 228.84 | 229.78 | 229.78 | 613 |
| 22 Mar 2024 | 231.11 | 232.93 | 230.26 | 231.12 | 231.12 | 248 |
| 21 Mar 2024 | 231.10 | 233.25 | 230.86 | 232.16 | 232.16 | 759 |
| 20 Mar 2024 | 230.09 | 231.19 | 228.84 | 231.19 | 231.19 | 110 |
| 19 Mar 2024 | 226.72 | 231.49 | 226.33 | 229.81 | 229.81 | 83 |
| 18 Mar 2024 | 227.70 | 230.25 | 227.12 | 229.47 | 229.47 | 522 |
| 15 Mar 2024 | 228.44 | 233.03 | 228.44 | 228.48 | 228.48 | 364 |
| 14 Mar 2024 | 235.98 | 236.99 | 232.21 | 232.21 | 232.21 | 406 |
| 13 Mar 2024 | 230.85 | 234.73 | 230.55 | 234.13 | 234.13 | 559 |
| 12 Mar 2024 | 227.98 | 231.92 | 227.54 | 230.43 | 230.43 | 78 |
| 11 Mar 2024 | 225.36 | 229.72 | 225.36 | 228.00 | 228.00 | 552 |
| 08 Mar 2024 | 231.09 | 232.92 | 230.25 | 231.00 | 231.00 | 367 |
| 07 Mar 2024 | 225.92 | 230.29 | 225.51 | 229.23 | 229.23 | 181 |
| 06 Mar 2024 | 224.13 | 225.24 | 221.64 | 222.73 | 222.73 | 10,680 |
| 05 Mar 2024 | 223.98 | 225.11 | 219.66 | 223.39 | 223.39 | 296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.