Veeco Instruments Inc. (VECO)
NASDAQ: VECO · Real-Time Price · USD
19.33
+0.09 (0.47%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Veeco Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 21.81 | 21.96 | 21.57 | 21.71 | 21.71 | -0.28% | 469,870 |
| Mar 24, 2025 | 21.60 | 22.03 | 21.51 | 21.77 | 21.77 | 2.88% | 546,726 |
| Mar 21, 2025 | 21.20 | 21.48 | 20.85 | 21.16 | 21.16 | -2.17% | 1,361,175 |
| Mar 20, 2025 | 21.59 | 21.83 | 21.42 | 21.63 | 21.63 | -0.96% | 468,458 |
| Mar 19, 2025 | 21.59 | 22.21 | 21.39 | 21.84 | 21.84 | 1.16% | 581,091 |
| Mar 18, 2025 | 21.65 | 21.71 | 21.26 | 21.59 | 21.59 | -1.42% | 654,255 |
| Mar 17, 2025 | 21.31 | 22.13 | 21.26 | 21.90 | 21.90 | 1.96% | 584,172 |
| Mar 14, 2025 | 21.56 | 21.86 | 21.06 | 21.48 | 21.48 | 0.85% | 514,739 |
| Mar 13, 2025 | 21.31 | 21.97 | 20.75 | 21.30 | 21.30 | -0.47% | 758,922 |
| Mar 12, 2025 | 21.31 | 22.02 | 21.18 | 21.40 | 21.40 | 2.29% | 1,076,586 |
| Mar 11, 2025 | 20.27 | 21.23 | 20.05 | 20.92 | 20.92 | 2.75% | 1,163,108 |
| Mar 10, 2025 | 20.68 | 20.89 | 20.31 | 20.36 | 20.36 | -3.69% | 891,722 |
| Mar 7, 2025 | 20.86 | 21.32 | 20.55 | 21.14 | 21.14 | 1.73% | 1,559,363 |
| Mar 6, 2025 | 20.79 | 21.11 | 20.50 | 20.78 | 20.78 | -2.49% | 783,314 |
| Mar 5, 2025 | 21.58 | 21.64 | 20.93 | 21.31 | 21.31 | -0.56% | 1,114,906 |
| Mar 4, 2025 | 21.23 | 21.86 | 21.02 | 21.43 | 21.43 | 0.94% | 877,364 |
| Mar 3, 2025 | 22.48 | 22.48 | 20.85 | 21.23 | 21.23 | -4.54% | 973,726 |
| Feb 28, 2025 | 21.94 | 22.47 | 21.59 | 22.24 | 22.24 | 1.55% | 1,162,545 |
| Feb 27, 2025 | 23.59 | 23.72 | 21.89 | 21.90 | 21.90 | -6.97% | 682,914 |
| Feb 26, 2025 | 23.54 | 23.86 | 23.38 | 23.54 | 23.54 | 0.73% | 477,124 |
| Feb 25, 2025 | 24.16 | 24.60 | 23.33 | 23.37 | 23.37 | -3.67% | 568,046 |
| Feb 24, 2025 | 24.82 | 24.89 | 24.14 | 24.26 | 24.26 | -1.90% | 582,436 |
| Feb 21, 2025 | 25.45 | 25.56 | 24.54 | 24.73 | 24.73 | -2.10% | 691,635 |
| Feb 20, 2025 | 25.02 | 25.38 | 24.96 | 25.26 | 25.26 | 1.53% | 638,196 |
| Feb 19, 2025 | 25.03 | 25.26 | 24.86 | 24.88 | 24.88 | -0.40% | 457,603 |
| Feb 18, 2025 | 24.92 | 25.24 | 24.61 | 24.98 | 24.98 | 1.26% | 714,487 |
| Feb 14, 2025 | 24.15 | 24.69 | 23.98 | 24.67 | 24.67 | 1.65% | 885,733 |
| Feb 13, 2025 | 23.70 | 24.60 | 23.70 | 24.27 | 24.27 | 2.64% | 2,439,140 |
| Feb 12, 2025 | 23.16 | 24.00 | 23.00 | 23.65 | 23.65 | -0.15% | 882,471 |
| Feb 11, 2025 | 24.40 | 24.67 | 23.37 | 23.68 | 23.68 | -3.82% | 1,182,660 |
| Feb 10, 2025 | 24.51 | 24.91 | 24.39 | 24.62 | 24.62 | 0.98% | 914,579 |
| Feb 7, 2025 | 25.33 | 25.43 | 24.28 | 24.38 | 24.38 | -3.45% | 690,069 |
| Feb 6, 2025 | 25.83 | 26.08 | 25.17 | 25.25 | 25.25 | -2.85% | 704,858 |
| Feb 5, 2025 | 25.41 | 26.11 | 25.05 | 25.99 | 25.99 | 2.36% | 345,956 |
| Feb 4, 2025 | 24.91 | 25.47 | 24.90 | 25.39 | 25.39 | 1.20% | 398,693 |