Veeco Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2024	34.30	35.89	33.77	35.85	35.85	8.90%	1,058,804
Aug 7, 2024	32.80	34.83	32.36	32.92	32.92	-6.26%	1,605,776
Aug 6, 2024	35.50	36.21	34.62	35.12	35.12	0.34%	1,043,491
Aug 5, 2024	32.20	35.59	32.20	35.00	35.00	-0.74%	1,411,281
Aug 2, 2024	36.87	38.05	34.80	35.26	35.26	-9.73%	1,623,180
Aug 1, 2024	40.68	41.39	38.25	39.06	39.06	-5.67%	1,426,943
Jul 31, 2024	40.39	41.64	39.79	41.41	41.41	6.84%	1,319,205
Jul 30, 2024	40.08	40.29	38.26	38.76	38.76	-2.32%	1,090,274
Jul 29, 2024	40.45	41.38	39.52	39.68	39.68	0.56%	440,124
Jul 26, 2024	40.99	40.99	38.89	39.46	39.46	0.28%	749,799
Jul 25, 2024	40.02	40.41	38.57	39.35	39.35	-2.14%	1,638,852
Jul 24, 2024	42.16	42.44	40.12	40.21	40.21	-6.34%	510,113
Jul 23, 2024	41.89	43.38	41.83	42.93	42.93	1.06%	405,114
Jul 22, 2024	41.36	42.62	40.45	42.48	42.48	5.86%	920,636
Jul 19, 2024	41.65	41.77	39.90	40.13	40.13	-2.81%	1,277,794
Jul 18, 2024	43.51	43.51	40.14	41.29	41.29	-3.42%	1,555,584
Jul 17, 2024	45.26	45.57	42.55	42.75	42.75	-8.85%	1,223,784
Jul 16, 2024	47.01	47.49	46.54	46.90	46.90	0.39%	696,156
Jul 15, 2024	46.70	47.40	45.90	46.72	46.72	-1.00%	656,680
Jul 12, 2024	46.96	47.83	46.16	47.19	47.19	1.14%	981,392
Jul 11, 2024	49.25	49.25	46.62	46.66	46.66	-3.73%	614,115
Jul 10, 2024	48.47	48.93	47.94	48.47	48.47	0.75%	343,675
Jul 9, 2024	48.14	48.39	47.26	48.11	48.11	0.73%	671,694
Jul 8, 2024	48.16	48.99	47.53	47.76	47.76	0.15%	511,296
Jul 5, 2024	47.49	47.87	47.11	47.69	47.69	0.63%	334,752