Veeco Instruments Inc. (VECO)
NASDAQ: VECO · Real-Time Price · USD
31.61
-1.49 (-4.50%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Veeco Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.65 | 33.10 | 31.50 | 31.61 | 31.61 | -4.50% | 1,127,714 |
| 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 |
| Aug 21, 2025 | 23.96 | 24.59 | 23.81 | 24.00 | 24.00 | 0.42% | 1,015,665 |
| Aug 20, 2025 | 24.29 | 24.29 | 23.33 | 23.90 | 23.90 | -1.61% | 732,419 |
| Aug 19, 2025 | 24.29 | 24.59 | 24.02 | 24.29 | 24.29 | 0.54% | 494,739 |
| Aug 18, 2025 | 23.88 | 24.21 | 23.76 | 24.16 | 24.16 | 1.43% | 537,684 |
| Aug 15, 2025 | 24.09 | 24.09 | 23.34 | 23.82 | 23.82 | -1.77% | 675,458 |
| Aug 14, 2025 | 24.50 | 24.75 | 24.04 | 24.25 | 24.25 | -2.65% | 664,185 |
| Aug 13, 2025 | 24.41 | 25.00 | 24.41 | 24.91 | 24.91 | 2.59% | 773,854 |
| Aug 12, 2025 | 24.15 | 24.87 | 23.80 | 24.28 | 24.28 | 1.76% | 977,992 |
| Aug 11, 2025 | 23.80 | 24.09 | 23.58 | 23.86 | 23.86 | 1.06% | 1,067,068 |
| Aug 8, 2025 | 22.95 | 23.84 | 22.32 | 23.61 | 23.61 | 2.92% | 1,355,508 |
| Aug 7, 2025 | 22.74 | 23.14 | 20.87 | 22.94 | 22.94 | 15.05% | 2,001,275 |
| Aug 6, 2025 | 19.75 | 20.16 | 19.29 | 19.94 | 19.94 | - | 1,533,100 |
| Aug 5, 2025 | 20.88 | 20.88 | 19.66 | 19.94 | 19.94 | -3.72% | 1,040,528 |
| Aug 4, 2025 | 20.62 | 20.81 | 20.40 | 20.71 | 20.71 | 1.32% | 618,703 |
| Aug 1, 2025 | 20.28 | 20.79 | 20.06 | 20.44 | 20.44 | -1.64% | 680,356 |
| Jul 31, 2025 | 21.14 | 21.35 | 20.25 | 20.78 | 20.78 | -4.46% | 889,063 |
| Jul 30, 2025 | 21.97 | 22.30 | 21.47 | 21.75 | 21.75 | 0.46% | 1,162,023 |
| Jul 29, 2025 | 22.04 | 22.18 | 21.45 | 21.65 | 21.65 | -0.41% | 729,952 |
| Jul 28, 2025 | 21.21 | 21.75 | 21.13 | 21.74 | 21.74 | 4.42% | 669,046 |
| Jul 25, 2025 | 20.51 | 21.07 | 20.36 | 20.82 | 20.82 | 1.12% | 340,924 |