Veeco Instruments Inc. (VECO)
NASDAQ: VECO · Real-Time Price · USD
28.75
-0.41 (-1.41%)
At close: Oct 31, 2025, 4:00 PM EDT
29.39
+0.64 (2.23%)
After-hours: Oct 31, 2025, 7:39 PM EDT
Veeco Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.11 | 29.27 | 28.33 | 28.75 | 28.75 | -1.41% | 562,648 |
| Oct 30, 2025 | 29.25 | 29.88 | 28.89 | 29.16 | 29.16 | -0.58% | 660,332 |
| Oct 29, 2025 | 29.62 | 29.87 | 29.13 | 29.33 | 29.33 | 1.24% | 971,902 |
| Oct 28, 2025 | 29.11 | 29.40 | 28.71 | 28.97 | 28.97 | -0.89% | 651,747 |
| Oct 27, 2025 | 29.93 | 30.02 | 29.12 | 29.23 | 29.23 | -0.27% | 734,604 |
| Oct 24, 2025 | 30.00 | 30.09 | 29.29 | 29.31 | 29.31 | -1.05% | 670,131 |
| Oct 23, 2025 | 28.17 | 29.81 | 28.09 | 29.62 | 29.62 | 3.78% | 703,085 |
| Oct 22, 2025 | 29.31 | 29.38 | 27.66 | 28.54 | 28.54 | -2.63% | 878,616 |
| Oct 21, 2025 | 29.35 | 29.68 | 28.82 | 29.31 | 29.31 | -0.75% | 624,717 |
| Oct 20, 2025 | 29.26 | 30.06 | 29.26 | 29.53 | 29.53 | 1.20% | 621,866 |
| Oct 17, 2025 | 28.89 | 29.40 | 28.89 | 29.18 | 29.18 | -0.51% | 612,195 |
| Oct 16, 2025 | 29.35 | 30.04 | 28.71 | 29.33 | 29.33 | 0.89% | 865,568 |
| Oct 15, 2025 | 28.66 | 29.09 | 28.02 | 29.07 | 29.07 | 4.53% | 1,353,402 |
| Oct 14, 2025 | 27.62 | 28.70 | 27.62 | 27.81 | 27.81 | -2.52% | 2,236,875 |
| Oct 13, 2025 | 28.56 | 28.78 | 27.84 | 28.53 | 28.53 | 2.66% | 816,936 |
| Oct 10, 2025 | 29.66 | 29.99 | 27.77 | 27.79 | 27.79 | -5.76% | 1,280,626 |
| Oct 9, 2025 | 29.76 | 30.06 | 29.32 | 29.49 | 29.49 | -0.84% | 849,533 |
| Oct 8, 2025 | 29.36 | 30.18 | 29.36 | 29.74 | 29.74 | 0.47% | 1,926,111 |
| Oct 7, 2025 | 30.81 | 31.31 | 29.58 | 29.60 | 29.60 | -4.08% | 1,228,823 |
| Oct 6, 2025 | 31.94 | 32.84 | 30.85 | 30.86 | 30.86 | -2.37% | 1,332,390 |
| Oct 3, 2025 | 32.65 | 33.10 | 31.50 | 31.61 | 31.61 | -4.50% | 1,127,889 |
| Oct 2, 2025 | 34.00 | 34.45 | 32.63 | 33.10 | 33.10 | 0.06% | 1,820,137 |
| Oct 1, 2025 | 32.27 | 33.35 | 29.50 | 33.08 | 33.08 | 8.71% | 4,507,791 |
| Sep 30, 2025 | 30.41 | 30.84 | 30.03 | 30.43 | 30.43 | - | 489,174 |
| Sep 29, 2025 | 29.90 | 30.53 | 29.90 | 30.43 | 30.43 | 1.87% | 805,932 |
| Sep 26, 2025 | 29.42 | 30.10 | 28.95 | 29.87 | 29.87 | 1.43% | 906,600 |
| Sep 25, 2025 | 28.72 | 29.51 | 28.56 | 29.45 | 29.45 | 0.61% | 1,035,550 |
| Sep 24, 2025 | 29.39 | 29.71 | 28.87 | 29.27 | 29.27 | -1.11% | 1,153,177 |
| Sep 23, 2025 | 29.36 | 30.03 | 29.32 | 29.60 | 29.60 | 1.47% | 779,186 |
| Sep 22, 2025 | 28.70 | 29.36 | 28.62 | 29.17 | 29.17 | 2.17% | 857,017 |
| Sep 19, 2025 | 28.50 | 28.65 | 28.07 | 28.55 | 28.55 | 0.53% | 1,164,416 |
| Sep 18, 2025 | 28.14 | 28.70 | 27.65 | 28.40 | 28.40 | 4.60% | 903,797 |
| Sep 17, 2025 | 26.69 | 27.47 | 26.54 | 27.15 | 27.15 | 1.38% | 954,168 |
| Sep 16, 2025 | 26.40 | 26.85 | 26.34 | 26.78 | 26.78 | 2.57% | 771,049 |
| Sep 15, 2025 | 25.53 | 26.53 | 25.36 | 26.11 | 26.11 | 3.04% | 1,155,453 |
| Sep 12, 2025 | 25.55 | 25.76 | 25.28 | 25.34 | 25.34 | -1.13% | 653,117 |
| Sep 11, 2025 | 25.65 | 25.96 | 25.27 | 25.63 | 25.63 | 1.59% | 791,545 |
| Sep 10, 2025 | 24.96 | 25.36 | 24.52 | 25.23 | 25.23 | 1.69% | 1,117,310 |
| Sep 9, 2025 | 24.90 | 25.30 | 24.70 | 24.81 | 24.81 | 0.04% | 1,166,300 |
| Sep 8, 2025 | 24.60 | 24.97 | 24.29 | 24.80 | 24.80 | 1.18% | 750,680 |
| Sep 5, 2025 | 24.36 | 24.56 | 24.00 | 24.51 | 24.51 | 2.64% | 442,380 |
| Sep 4, 2025 | 23.53 | 23.97 | 23.31 | 23.88 | 23.88 | 1.23% | 388,637 |
| Sep 3, 2025 | 23.79 | 23.98 | 23.31 | 23.59 | 23.59 | -0.63% | 431,189 |
| Sep 2, 2025 | 23.81 | 24.20 | 23.34 | 23.74 | 23.74 | -3.18% | 579,827 |
| Aug 29, 2025 | 24.85 | 24.96 | 24.34 | 24.52 | 24.52 | -1.57% | 924,873 |
| Aug 28, 2025 | 24.30 | 24.99 | 23.77 | 24.91 | 24.91 | 3.79% | 1,959,047 |
| Aug 27, 2025 | 24.60 | 24.77 | 23.72 | 24.00 | 24.00 | -3.11% | 2,662,377 |
| Aug 26, 2025 | 25.10 | 25.41 | 24.64 | 24.77 | 24.77 | -0.80% | 1,208,309 |
| Aug 25, 2025 | 25.37 | 25.42 | 24.95 | 24.97 | 24.97 | -1.11% | 588,585 |
| Aug 22, 2025 | 24.19 | 25.38 | 24.11 | 25.25 | 25.25 | 5.21% | 781,213 |