Veeco Instruments Inc. (VECO)
NASDAQ: VECO · Real-Time Price · USD
20.26
-0.14 (-0.69%)
At close: Jun 5, 2025, 4:00 PM
20.28
+0.02 (0.10%)
After-hours: Jun 5, 2025, 4:04 PM EDT
Veeco Instruments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 20.64 | 20.66 | 20.22 | 20.26 | - | -0.69% | 540,407 |
Jun 4, 2025 | 20.25 | 20.58 | 20.19 | 20.40 | 20.40 | 0.99% | 505,409 |
Jun 3, 2025 | 19.32 | 20.25 | 19.27 | 20.20 | 20.20 | 4.45% | 765,811 |
Jun 2, 2025 | 19.23 | 19.49 | 19.04 | 19.34 | 19.34 | 0.16% | 571,418 |
May 30, 2025 | 19.60 | 19.64 | 19.07 | 19.31 | 19.31 | -2.43% | 1,032,303 |
May 29, 2025 | 20.10 | 20.41 | 19.57 | 19.79 | 19.79 | 1.07% | 555,392 |
May 28, 2025 | 19.82 | 20.05 | 19.54 | 19.58 | 19.58 | -1.01% | 469,367 |
May 27, 2025 | 19.53 | 20.08 | 19.47 | 19.78 | 19.78 | 3.02% | 620,136 |
May 23, 2025 | 18.88 | 19.31 | 18.85 | 19.20 | 19.20 | -1.18% | 592,545 |
May 22, 2025 | 19.72 | 19.84 | 19.42 | 19.43 | 19.43 | -1.22% | 587,871 |
May 21, 2025 | 20.06 | 20.30 | 19.63 | 19.67 | 19.67 | -3.48% | 512,796 |
May 20, 2025 | 20.19 | 20.45 | 20.10 | 20.38 | 20.38 | 0.74% | 468,120 |
May 19, 2025 | 20.07 | 20.34 | 19.97 | 20.23 | 20.23 | -1.56% | 780,032 |
May 16, 2025 | 21.16 | 21.36 | 20.45 | 20.55 | 20.55 | -3.34% | 483,736 |
May 15, 2025 | 21.17 | 21.52 | 20.92 | 21.26 | 21.26 | -0.47% | 361,488 |
May 14, 2025 | 21.33 | 21.49 | 21.01 | 21.36 | 21.36 | 0.75% | 385,664 |
May 13, 2025 | 21.10 | 21.45 | 20.84 | 21.20 | 21.20 | 0.71% | 559,432 |
May 12, 2025 | 20.64 | 21.41 | 19.80 | 21.05 | 21.05 | 9.58% | 1,413,252 |
May 9, 2025 | 19.92 | 20.03 | 18.95 | 19.21 | 19.21 | -3.47% | 793,344 |
May 8, 2025 | 18.31 | 20.46 | 18.31 | 19.90 | 19.90 | 5.35% | 1,280,900 |
May 7, 2025 | 19.32 | 19.64 | 18.82 | 18.89 | 18.89 | -1.56% | 1,571,210 |
May 6, 2025 | 19.20 | 19.48 | 18.90 | 19.19 | 19.19 | -1.18% | 603,203 |
May 5, 2025 | 19.54 | 19.72 | 19.36 | 19.42 | 19.42 | -1.27% | 736,735 |
May 2, 2025 | 19.30 | 20.03 | 19.08 | 19.67 | 19.67 | 4.29% | 696,109 |
May 1, 2025 | 18.98 | 19.21 | 18.68 | 18.86 | 18.86 | 0.86% | 575,217 |
Apr 30, 2025 | 18.44 | 18.86 | 18.23 | 18.70 | 18.70 | -0.43% | 546,331 |
Apr 29, 2025 | 18.90 | 19.01 | 18.71 | 18.78 | 18.78 | -1.65% | 567,716 |
Apr 28, 2025 | 19.24 | 19.60 | 18.88 | 19.10 | 19.10 | -1.37% | 359,383 |
Apr 25, 2025 | 19.00 | 19.40 | 18.85 | 19.36 | 19.36 | 0.68% | 546,600 |
Apr 24, 2025 | 18.55 | 19.30 | 18.39 | 19.23 | 19.23 | 5.66% | 1,217,716 |
Apr 23, 2025 | 18.61 | 18.97 | 18.12 | 18.20 | 18.20 | 2.19% | 737,819 |
Apr 22, 2025 | 17.78 | 18.04 | 17.56 | 17.81 | 17.81 | 1.14% | 637,032 |
Apr 21, 2025 | 17.57 | 17.72 | 17.35 | 17.61 | 17.61 | -1.89% | 823,686 |
Apr 17, 2025 | 18.40 | 18.40 | 17.85 | 17.95 | 17.95 | -2.13% | 727,135 |
Apr 16, 2025 | 18.71 | 18.90 | 17.77 | 18.34 | 18.34 | -5.12% | 643,929 |
Apr 15, 2025 | 19.20 | 19.74 | 18.79 | 19.33 | 19.33 | 0.47% | 883,311 |
Apr 14, 2025 | 19.39 | 19.52 | 18.90 | 19.24 | 19.24 | 1.21% | 617,231 |
Apr 11, 2025 | 18.40 | 19.18 | 18.07 | 19.01 | 19.01 | 3.26% | 657,885 |
Apr 10, 2025 | 18.81 | 18.93 | 17.90 | 18.41 | 18.41 | -6.07% | 885,731 |
Apr 9, 2025 | 17.39 | 19.86 | 17.16 | 19.60 | 19.60 | 12.97% | 1,524,213 |
Apr 8, 2025 | 18.52 | 18.77 | 16.92 | 17.35 | 17.35 | -3.29% | 1,244,715 |
Apr 7, 2025 | 17.15 | 19.34 | 16.98 | 17.94 | 17.94 | 0.06% | 1,375,759 |
Apr 4, 2025 | 17.83 | 18.61 | 17.11 | 17.93 | 17.93 | -3.55% | 1,047,277 |
Apr 3, 2025 | 19.54 | 19.78 | 18.25 | 18.59 | 18.59 | -9.32% | 1,049,295 |
Apr 2, 2025 | 19.93 | 20.61 | 19.67 | 20.50 | 20.50 | 0.99% | 454,653 |
Apr 1, 2025 | 19.94 | 20.36 | 19.74 | 20.30 | 20.30 | 1.10% | 522,276 |
Mar 31, 2025 | 19.93 | 20.14 | 19.57 | 20.08 | 20.08 | -1.47% | 660,626 |
Mar 28, 2025 | 20.74 | 20.95 | 19.96 | 20.38 | 20.38 | -2.53% | 572,205 |
Mar 27, 2025 | 21.18 | 21.28 | 20.82 | 20.91 | 20.91 | -1.83% | 376,663 |
Mar 26, 2025 | 21.70 | 21.73 | 21.02 | 21.30 | 21.30 | -1.89% | 356,195 |