Veeco Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.05	29.27	28.93	29.23	29.23	-	171,089
Nov 26, 2025	29.37	29.87	29.14	29.23	29.23	0.03%	703,479
Nov 25, 2025	28.05	29.52	27.99	29.22	29.22	4.13%	570,224
Nov 24, 2025	27.38	28.24	27.38	28.06	28.06	2.41%	500,029
Nov 21, 2025	26.31	27.86	26.31	27.40	27.40	3.83%	575,736
Nov 20, 2025	28.18	28.27	26.00	26.39	26.39	-4.11%	694,304
Nov 19, 2025	27.39	28.00	27.39	27.52	27.52	0.47%	438,724
Nov 18, 2025	28.28	28.33	27.31	27.39	27.39	-4.03%	871,226
Nov 17, 2025	29.12	29.45	28.21	28.54	28.54	-2.19%	539,969
Nov 14, 2025	28.08	29.39	27.61	29.18	29.18	-0.41%	711,160
Nov 13, 2025	29.97	30.51	28.81	29.30	29.30	-3.43%	1,639,921
Nov 12, 2025	30.92	31.44	30.24	30.34	30.34	-0.75%	770,819
Nov 11, 2025	30.98	31.06	29.87	30.57	30.57	-1.58%	1,450,679
Nov 10, 2025	31.03	31.68	30.62	31.06	31.06	2.14%	551,397
Nov 7, 2025	28.88	30.44	28.55	30.41	30.41	4.32%	1,241,335
Nov 6, 2025	29.50	30.00	28.50	29.15	29.15	-1.02%	1,411,434
Nov 5, 2025	29.26	29.99	29.21	29.45	29.45	1.41%	1,039,760
Nov 4, 2025	30.30	30.51	28.86	29.04	29.04	-1.56%	1,222,943
Nov 3, 2025	28.90	30.04	28.86	29.50	29.50	2.61%	835,707
Oct 31, 2025	29.11	29.27	28.33	28.75	28.75	-1.41%	563,040
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