Veeco Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	27.25	27.51	26.78	26.80	26.80	-1.00%	458,749
Dec 30, 2024	27.26	27.29	26.62	27.07	27.07	-1.96%	314,954
Dec 27, 2024	27.76	27.76	27.05	27.61	27.61	-0.72%	234,617
Dec 26, 2024	27.49	28.09	27.19	27.81	27.81	-0.07%	272,038
Dec 24, 2024	27.70	27.92	27.40	27.83	27.83	0.61%	146,292
Dec 23, 2024	27.08	27.87	27.08	27.66	27.66	3.06%	365,825
Dec 20, 2024	27.21	27.88	26.76	26.84	26.84	-2.72%	2,543,155
Dec 19, 2024	27.92	28.39	27.33	27.59	27.59	-1.18%	540,822
Dec 18, 2024	28.31	30.32	27.63	27.92	27.92	-0.32%	797,668
Dec 17, 2024	27.77	28.34	27.77	28.01	28.01	0.21%	390,985
Dec 16, 2024	27.67	28.30	27.37	27.95	27.95	0.98%	394,207
Dec 13, 2024	27.79	28.17	27.43	27.68	27.68	-0.22%	556,256
Dec 12, 2024	28.25	28.58	27.73	27.74	27.74	-2.80%	468,814
Dec 11, 2024	28.43	28.74	28.02	28.54	28.54	2.18%	491,257
Dec 10, 2024	28.80	28.80	27.66	27.93	27.93	-3.16%	467,595
Dec 9, 2024	27.94	29.11	27.80	28.84	28.84	3.78%	657,119
Dec 6, 2024	27.86	28.09	27.57	27.79	27.79	0.40%	337,754
Dec 5, 2024	28.99	28.99	27.46	27.68	27.68	-4.55%	647,526
Dec 4, 2024	29.24	29.48	28.71	29.00	29.00	-0.10%	582,600
Dec 3, 2024	28.74	29.07	28.21	29.03	29.03	-0.14%	1,002,061
Dec 2, 2024	27.88	29.66	27.82	29.07	29.07	4.31%	728,662
Nov 29, 2024	28.03	28.60	27.75	27.87	27.87	0.87%	490,422
Nov 27, 2024	27.25	27.65	26.95	27.63	27.63	1.84%	602,592
Nov 26, 2024	28.13	28.13	26.64	27.13	27.13	-3.00%	695,125
Nov 25, 2024	27.79	28.34	27.66	27.97	27.97	2.08%	634,975
Nov 22, 2024	26.54	27.42	26.53	27.40	27.40	3.24%	721,976
Nov 21, 2024	26.59	26.75	26.15	26.54	26.54	1.49%	413,563
Nov 20, 2024	25.99	26.18	25.52	26.15	26.15	0.62%	633,304
Nov 19, 2024	26.02	26.17	25.70	25.99	25.99	-0.88%	339,209
Nov 18, 2024	26.34	26.65	25.93	26.22	26.22	-0.79%	660,916
Nov 15, 2024	27.09	27.22	26.23	26.43	26.43	-3.22%	684,754
Nov 14, 2024	27.77	27.80	27.22	27.31	27.31	0.04%	1,014,685
Nov 13, 2024	27.72	27.85	27.04	27.30	27.30	-2.40%	550,068
Nov 12, 2024	28.19	28.40	27.64	27.97	27.97	-0.53%	571,895
Nov 11, 2024	28.67	28.79	27.93	28.12	28.12	-1.95%	725,341
Nov 8, 2024	28.80	29.22	28.43	28.68	28.68	-1.38%	694,572
Nov 7, 2024	30.54	30.78	28.96	29.08	29.08	-3.39%	972,950
Nov 6, 2024	30.31	31.00	29.99	30.10	30.10	3.29%	827,443
Nov 5, 2024	28.73	29.29	28.71	29.14	29.14	1.53%	820,865
Nov 4, 2024	28.41	29.33	28.41	28.70	28.70	-0.31%	403,278
Nov 1, 2024	28.93	29.30	28.74	28.79	28.79	0.03%	438,556
Oct 31, 2024	29.90	29.90	28.46	28.78	28.78	-3.97%	565,971
Oct 30, 2024	29.32	30.03	29.07	29.97	29.97	-0.03%	1,789,756
Oct 29, 2024	29.19	30.32	29.19	29.98	29.98	2.53%	626,478
Oct 28, 2024	29.29	29.46	29.08	29.24	29.24	-0.07%	300,079
Oct 25, 2024	29.37	29.70	29.21	29.26	29.26	0.34%	619,427
Oct 24, 2024	29.66	29.85	28.99	29.16	29.16	-0.24%	479,524
Oct 23, 2024	29.58	29.58	28.81	29.23	29.23	-1.35%	342,199
Oct 22, 2024	30.15	30.15	29.61	29.63	29.63	-2.05%	307,106
Oct 21, 2024	30.29	30.41	30.05	30.25	30.25	-0.75%	424,163
Oct 18, 2024	31.10	31.10	30.25	30.48	30.48	-0.29%	787,481
Oct 17, 2024	31.59	31.64	30.54	30.57	30.57	-0.81%	556,778
Oct 16, 2024	32.02	32.02	30.47	30.82	30.82	-2.10%	689,865
Oct 15, 2024	33.64	33.90	31.31	31.48	31.48	-6.73%	576,222
Oct 14, 2024	33.42	34.18	33.42	33.75	33.75	1.26%	305,458
Oct 11, 2024	32.73	33.58	32.73	33.33	33.33	1.83%	307,865
Oct 10, 2024	32.63	32.90	32.23	32.73	32.73	-1.71%	395,840
Oct 9, 2024	32.48	33.57	32.48	33.30	33.30	2.05%	1,905,011
Oct 8, 2024	32.37	32.86	31.94	32.63	32.63	-	416,828
Oct 7, 2024	32.52	32.87	32.28	32.63	32.63	-0.58%	1,280,583
Oct 4, 2024	33.25	33.50	32.58	32.82	32.82	1.61%	491,051
Oct 3, 2024	32.05	32.90	32.00	32.30	32.30	-0.52%	348,815
Oct 2, 2024	32.25	33.30	31.99	32.47	32.47	0.93%	549,686
Oct 1, 2024	33.13	33.21	31.87	32.17	32.17	-2.90%	468,369
Sep 30, 2024	33.10	33.57	32.79	33.13	33.13	-1.19%	800,926
Sep 27, 2024	33.85	34.34	33.26	33.53	33.53	-0.97%	746,429
Sep 26, 2024	33.52	34.05	32.37	33.86	33.86	6.04%	1,153,706
Sep 25, 2024	31.70	32.14	31.62	31.93	31.93	-0.03%	386,946
Sep 24, 2024	32.20	32.48	31.45	31.94	31.94	0.50%	467,913
Sep 23, 2024	31.90	32.20	31.69	31.78	31.78	0.57%	609,589
Sep 20, 2024	31.52	31.91	31.06	31.60	31.60	-1.13%	1,380,328
Sep 19, 2024	31.98	32.15	31.36	31.96	31.96	4.79%	554,232
Sep 18, 2024	30.93	31.51	30.47	30.50	30.50	-1.39%	892,798
Sep 17, 2024	31.11	31.29	30.46	30.93	30.93	1.21%	434,678
Sep 16, 2024	30.63	30.84	30.06	30.56	30.56	-2.21%	522,390
Sep 13, 2024	30.33	31.43	30.33	31.25	31.25	3.96%	462,899
Sep 12, 2024	30.13	30.39	29.41	30.06	30.06	-0.92%	734,737
Sep 11, 2024	29.99	30.70	29.24	30.34	30.34	4.66%	2,201,147
Sep 10, 2024	29.42	29.57	28.69	28.99	28.99	-1.63%	801,679
Sep 9, 2024	29.92	30.19	29.25	29.47	29.47	-0.67%	1,466,528
Sep 6, 2024	31.35	31.41	29.67	29.67	29.67	-5.51%	1,013,267
Sep 5, 2024	31.52	32.16	31.23	31.40	31.40	-1.16%	627,436
Sep 4, 2024	31.79	32.51	31.38	31.77	31.77	-1.34%	1,699,544
Sep 3, 2024	34.51	34.75	32.13	32.20	32.20	-9.27%	836,415
Aug 30, 2024	36.19	36.39	34.97	35.49	35.49	0.88%	745,800
Aug 29, 2024	35.57	36.05	35.08	35.18	35.18	0.29%	692,440
Aug 28, 2024	35.04	35.38	34.54	35.08	35.08	-1.63%	1,385,896
Aug 27, 2024	36.24	36.26	35.41	35.66	35.66	-1.65%	1,085,993
Aug 26, 2024	38.00	38.00	36.09	36.26	36.26	-4.58%	409,341
Aug 23, 2024	37.85	38.56	37.54	38.00	38.00	1.69%	592,805
Aug 22, 2024	38.07	38.20	37.18	37.37	37.37	-1.84%	627,728
Aug 21, 2024	37.52	38.10	37.21	38.07	38.07	2.45%	292,842
Aug 20, 2024	37.39	37.57	36.66	37.16	37.16	-1.46%	319,203
Aug 19, 2024	38.41	38.41	36.99	37.71	37.71	-1.72%	510,227
Aug 16, 2024	38.27	38.55	37.70	38.37	38.37	-0.42%	646,800
Aug 15, 2024	37.48	38.88	37.07	38.53	38.53	6.82%	988,024
Aug 14, 2024	37.42	37.42	35.90	36.07	36.07	-1.88%	648,382
Aug 13, 2024	37.30	37.34	36.31	36.76	36.76	-0.14%	795,278
Aug 12, 2024	36.55	36.88	36.01	36.81	36.81	0.90%	681,859
Aug 9, 2024	35.87	36.80	35.65	36.48	36.48	1.76%	802,234