Skip to main content
Veeco Instruments Inc. (VECO)
NASDAQ: VECO · Real-Time Price · USD
25.38
-0.09 (-0.35%)
Jan 31, 2025, 4:00 PM EST - Market closed

Veeco Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.6126.0525.1825.3825.38-0.35%742,572
Jan 30, 202524.5525.7724.5525.4725.473.83%550,996
Jan 29, 202523.9824.5823.6924.5324.533.63%878,387
Jan 28, 202523.9823.9823.2423.6723.67-1.33%717,800
Jan 27, 202525.2425.7923.4723.9923.99-7.41%810,871
Jan 24, 202526.3426.3425.7425.9125.91-1.45%765,551
Jan 23, 202526.4326.4925.7526.2926.29-2.52%832,628
Jan 22, 202527.3027.4126.8026.9726.97-0.66%881,250
Jan 21, 202527.6227.8127.0627.1527.15-0.95%595,519
Jan 17, 202527.4427.6327.1627.4127.411.63%367,396
Jan 16, 202527.3027.7026.8126.9726.970.71%498,002
Jan 15, 202526.8927.4926.7526.7826.782.02%489,587
Jan 14, 202526.3526.4125.5626.2526.250.46%590,873
Jan 13, 202526.1226.3625.7726.1326.13-2.10%594,978
Jan 10, 202527.6327.6826.5226.6926.69-5.19%645,741
Jan 8, 202528.3128.9427.6428.1528.15-1.57%501,694
Jan 7, 202529.0829.3328.1828.6028.60-0.42%743,332
Jan 6, 202528.5529.2328.0828.7228.725.74%972,143
Jan 3, 202527.2427.3826.9627.1627.160.59%664,533
Jan 2, 202526.9827.6826.9727.0027.000.75%362,317
Dec 31, 202427.2527.5126.7826.8026.80-1.00%458,749
Dec 30, 202427.2627.2926.6227.0727.07-1.96%314,954
Dec 27, 202427.7627.7627.0527.6127.61-0.72%234,617
Dec 26, 202427.4928.0927.1927.8127.81-0.07%272,038
Dec 24, 202427.7027.9227.4027.8327.830.61%146,292
Dec 23, 202427.0827.8727.0827.6627.663.06%365,825
Dec 20, 202427.2127.8826.7626.8426.84-2.72%2,543,155
Dec 19, 202427.9228.3927.3327.5927.59-1.18%540,822
Dec 18, 202428.3130.3227.6327.9227.92-0.32%797,668
Dec 17, 202427.7728.3427.7728.0128.010.21%390,985
Dec 16, 202427.6728.3027.3727.9527.950.98%394,207
Dec 13, 202427.7928.1727.4327.6827.68-0.22%556,256
Dec 12, 202428.2528.5827.7327.7427.74-2.80%468,814
Dec 11, 202428.4328.7428.0228.5428.542.18%491,257
Dec 10, 202428.8028.8027.6627.9327.93-3.16%467,595
Dec 9, 202427.9429.1127.8028.8428.843.78%657,119
Dec 6, 202427.8628.0927.5727.7927.790.40%337,754
Dec 5, 202428.9928.9927.4627.6827.68-4.55%647,526
Dec 4, 202429.2429.4828.7129.0029.00-0.10%582,600
Dec 3, 202428.7429.0728.2129.0329.03-0.14%1,002,061
Dec 2, 202427.8829.6627.8229.0729.074.31%728,662
Nov 29, 202428.0328.6027.7527.8727.870.87%490,422
Nov 27, 202427.2527.6526.9527.6327.631.84%602,592
Nov 26, 202428.1328.1326.6427.1327.13-3.00%695,125
Nov 25, 202427.7928.3427.6627.9727.972.08%634,975
Nov 22, 202426.5427.4226.5327.4027.403.24%721,976
Nov 21, 202426.5926.7526.1526.5426.541.49%413,563
Nov 20, 202425.9926.1825.5226.1526.150.62%633,304
Nov 19, 202426.0226.1725.7025.9925.99-0.88%339,209
Nov 18, 202426.3426.6525.9326.2226.22-0.79%660,916
Nov 15, 202427.0927.2226.2326.4326.43-3.22%684,754
Nov 14, 202427.7727.8027.2227.3127.310.04%1,014,685
Nov 13, 202427.7227.8527.0427.3027.30-2.40%550,068
Nov 12, 202428.1928.4027.6427.9727.97-0.53%571,895
Nov 11, 202428.6728.7927.9328.1228.12-1.95%725,341
Nov 8, 202428.8029.2228.4328.6828.68-1.38%694,572
Nov 7, 202430.5430.7828.9629.0829.08-3.39%972,950
Nov 6, 202430.3131.0029.9930.1030.103.29%827,443
Nov 5, 202428.7329.2928.7129.1429.141.53%820,865
Nov 4, 202428.4129.3328.4128.7028.70-0.31%403,278
Nov 1, 202428.9329.3028.7428.7928.790.03%438,556
Oct 31, 202429.9029.9028.4628.7828.78-3.97%565,971
Oct 30, 202429.3230.0329.0729.9729.97-0.03%1,789,756
Oct 29, 202429.1930.3229.1929.9829.982.53%626,478
Oct 28, 202429.2929.4629.0829.2429.24-0.07%300,079
Oct 25, 202429.3729.7029.2129.2629.260.34%619,427
Oct 24, 202429.6629.8528.9929.1629.16-0.24%479,524
Oct 23, 202429.5829.5828.8129.2329.23-1.35%342,199
Oct 22, 202430.1530.1529.6129.6329.63-2.05%307,106
Oct 21, 202430.2930.4130.0530.2530.25-0.75%424,163
Oct 18, 202431.1031.1030.2530.4830.48-0.29%787,481
Oct 17, 202431.5931.6430.5430.5730.57-0.81%556,778
Oct 16, 202432.0232.0230.4730.8230.82-2.10%689,865
Oct 15, 202433.6433.9031.3131.4831.48-6.73%576,222
Oct 14, 202433.4234.1833.4233.7533.751.26%305,458
Oct 11, 202432.7333.5832.7333.3333.331.83%307,865
Oct 10, 202432.6332.9032.2332.7332.73-1.71%395,840
Oct 9, 202432.4833.5732.4833.3033.302.05%1,905,011
Oct 8, 202432.3732.8631.9432.6332.63-416,828
Oct 7, 202432.5232.8732.2832.6332.63-0.58%1,280,583
Oct 4, 202433.2533.5032.5832.8232.821.61%491,051
Oct 3, 202432.0532.9032.0032.3032.30-0.52%348,815
Oct 2, 202432.2533.3031.9932.4732.470.93%549,686
Oct 1, 202433.1333.2131.8732.1732.17-2.90%468,369
Sep 30, 202433.1033.5732.7933.1333.13-1.19%800,926
Sep 27, 202433.8534.3433.2633.5333.53-0.97%746,429
Sep 26, 202433.5234.0532.3733.8633.866.04%1,153,706
Sep 25, 202431.7032.1431.6231.9331.93-0.03%386,946
Sep 24, 202432.2032.4831.4531.9431.940.50%467,913
Sep 23, 202431.9032.2031.6931.7831.780.57%609,589
Sep 20, 202431.5231.9131.0631.6031.60-1.13%1,380,328
Sep 19, 202431.9832.1531.3631.9631.964.79%554,232
Sep 18, 202430.9331.5130.4730.5030.50-1.39%892,798
Sep 17, 202431.1131.2930.4630.9330.931.21%434,678
Sep 16, 202430.6330.8430.0630.5630.56-2.21%522,390
Sep 13, 202430.3331.4330.3331.2531.253.96%462,899
Sep 12, 202430.1330.3929.4130.0630.06-0.92%734,737
Sep 11, 202429.9930.7029.2430.3430.344.66%2,201,147
Sep 10, 202429.4229.5728.6928.9928.99-1.63%801,679
Sep 9, 202429.9230.1929.2529.4729.47-0.67%1,466,528