Veeco Instruments Inc. - VECO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	24.91	25.39	25.39	25.47	24.9	396,975
February 03, 2025	24.75	25.09	25.09	25.18	24.11	472,720
January 31, 2025	25.61	25.38	25.38	26.05	25.18	742,572
January 30, 2025	24.55	25.47	25.47	25.77	24.55	551,000
January 29, 2025	23.98	24.53	24.53	24.58	23.69	878,400
January 28, 2025	23.98	23.67	23.67	23.98	23.24	717,800
January 27, 2025	25.24	23.99	23.99	25.79	23.47	810,900
January 24, 2025	26.34	25.91	25.91	26.34	25.74	765,600
January 23, 2025	26.43	26.29	26.29	26.49	25.75	832,418
January 22, 2025	27.3	26.97	26.97	27.41	26.8	881,300
January 21, 2025	27.62	27.15	27.15	27.81	27.06	556,087
January 17, 2025	27.44	27.41	27.41	27.63	27.16	367,396
January 16, 2025	27.3	26.97	26.97	27.7	26.81	498,002
January 15, 2025	26.89	26.78	26.78	27.49	26.75	489,600
January 14, 2025	26.35	26.25	26.25	26.41	25.56	590,873
January 13, 2025	26.12	26.13	26.13	26.36	25.77	581,646
January 10, 2025	27.63	26.69	26.69	27.68	26.52	644,272
January 08, 2025	28.31	28.08	28.08	28.85	27.64	196,049
January 07, 2025	29.08	28.6	28.6	29.33	28.18	743,330
January 06, 2025	28.55	28.72	28.72	29.23	28.08	969,384
January 03, 2025	27.24	27.16	27.16	27.38	26.96	664,533
January 02, 2025	26.98	27	27	27.68	26.97	362,317
December 31, 2024	27.25	26.8	26.8	27.51	26.78	458,749
December 30, 2024	27.26	27.07	27.07	27.29	26.62	315,000
December 27, 2024	27.76	27.61	27.61	27.76	27.05	234,617
December 26, 2024	27.49	27.81	27.81	28.09	27.19	272,038
December 24, 2024	27.7	27.83	27.83	27.92	27.4	146,300
December 23, 2024	27.08	27.66	27.66	27.87	27.08	365,825
December 20, 2024	27.21	26.84	26.84	27.88	26.76	2.52M
December 19, 2024	27.92	27.59	27.59	28.39	27.33	540,822
December 18, 2024	28.31	27.92	27.92	30.32	27.63	797,356
December 17, 2024	27.77	28.01	28.01	28.34	27.77	391,000
December 16, 2024	27.67	27.95	27.95	28.3	27.37	394,207
December 13, 2024	27.79	27.68	27.68	28.17	27.43	556,300
December 12, 2024	28.25	27.74	27.74	28.58	27.73	468,814
December 11, 2024	28.43	28.54	28.54	28.74	28.02	491,300
December 10, 2024	28.8	27.93	27.93	28.8	27.66	467,600
December 09, 2024	27.94	28.84	28.84	29.11	27.8	657,090
December 06, 2024	27.86	27.79	27.79	28.09	27.57	337,800
December 05, 2024	28.99	27.68	27.68	28.99	27.46	647,526
December 04, 2024	29.24	29	29	29.48	28.71	582,600
December 03, 2024	28.74	29.03	29.03	29.07	28.21	1M
December 02, 2024	27.88	29.07	29.07	29.66	27.82	728,700
November 29, 2024	28.03	27.87	27.87	28.6	27.75	471,222
November 27, 2024	27.25	27.63	27.63	27.65	26.95	602,578
November 26, 2024	28.13	27.13	27.13	28.13	26.64	695,125
November 25, 2024	27.79	27.97	27.97	28.34	27.66	635,000
November 22, 2024	26.54	27.4	27.4	27.42	26.53	722,000
November 21, 2024	26.59	26.54	26.54	26.75	26.15	413,600
November 20, 2024	25.99	26.15	26.15	26.18	25.52	633,304
November 19, 2024	26.02	25.99	25.99	26.17	25.7	339,209
November 18, 2024	26.34	26.22	26.22	26.65	25.93	660,916
November 15, 2024	27.09	26.43	26.43	27.22	26.23	684,800
November 14, 2024	27.77	27.31	27.31	27.8	27.22	1.01M
November 13, 2024	27.72	27.3	27.3	27.85	27.04	550,100
November 12, 2024	28.19	27.97	27.97	28.4	27.64	571,900
November 11, 2024	28.67	28.12	28.12	28.79	27.93	725,341
November 08, 2024	28.8	28.68	28.68	29.22	28.43	694,600
November 07, 2024	30.54	29.08	29.08	30.78	28.96	972,950
November 06, 2024	30.31	30.1	30.1	31	29.99	827,443

Veeco Instruments Inc. (VECO) NASDAQ