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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.79	29.32	29.32	29.33	27.72	1.4M
February 19, 2026	28.64	28.99	28.99	29.44	27.95	1.01M
February 18, 2026	29.45	29.32	29.32	30.22	27.3	4.09M
February 17, 2026	33.19	34.35	34.35	34.37	32.03	1.05M
February 13, 2026	32.71	33.61	33.61	33.95	32.57	767,544
February 12, 2026	32.77	32.18	32.18	33.53	31.97	510,100
February 11, 2026	32.38	32.6	32.6	33.18	31.79	715,724
February 10, 2026	30.6	31.46	31.46	32.11	30.31	627,348
February 09, 2026	30.44	30.51	30.51	31.13	29.83	799,011
February 06, 2026	29.58	30.69	30.69	31.25	29.58	638,751
February 05, 2026	29.58	28.96	28.96	29.59	28.22	1M
February 04, 2026	30.37	29.49	29.49	31.14	29.41	1.07M
February 03, 2026	31.53	30.05	30.05	32.1	29.06	1.32M
February 02, 2026	31.25	31.52	31.52	32.07	31	876,349
January 30, 2026	32.08	31.23	31.23	32.72	31	707,919
January 29, 2026	32.34	32.74	32.74	33.13	31.45	506,555
January 28, 2026	33.05	32.29	32.29	33.52	31.68	293,573
January 27, 2026	31.93	32.26	32.26	32.79	31.93	289,301
January 26, 2026	32.18	31.58	31.58	32.62	31.5	531,020
January 23, 2026	33.28	32.35	32.35	33.71	31.68	413,200
January 22, 2026	33.41	33.61	33.61	33.75	33.11	527,135
January 21, 2026	31.92	32.99	32.99	33.42	31.36	371,200
January 20, 2026	32.36	31.32	31.32	32.68	31.29	527,588
January 16, 2026	34.58	32.97	32.97	34.98	32.95	541,335
January 15, 2026	35.26	34.09	34.09	35.77	33.88	620,345
January 14, 2026	33.93	33.28	33.28	33.96	32.87	777,200
January 13, 2026	34.12	34.16	34.16	34.32	33.56	538,400
January 12, 2026	32.66	33.83	33.83	34.51	32.66	686,908
January 09, 2026	31.78	33.11	33.11	33.54	31.74	751,526
January 08, 2026	33.07	31.76	31.76	33.27	31.09	394,100
January 07, 2026	32.14	33.07	33.07	33.22	32.01	778,976
January 06, 2026	31.13	32.54	32.54	32.97	31.13	1M
January 05, 2026	31.15	31.07	31.07	32.17	31.01	428,006
January 02, 2026	29.2	30.54	30.54	30.88	29.2	535,700
December 31, 2025	29.11	28.58	28.58	29.11	28.46	193,000
December 30, 2025	29.44	29.11	29.11	29.58	29.08	291,125
December 29, 2025	29.25	29.24	29.24	29.46	28.9	190,991
December 26, 2025	29.25	29.29	29.29	29.39	29.12	239,800
December 24, 2025	29.58	29.3	29.3	29.84	29.13	134,925
December 23, 2025	29.35	29.58	29.58	29.83	29.11	279,600
December 22, 2025	29.84	29.37	29.37	29.99	29.19	730,400
December 19, 2025	29.16	29.29	29.29	29.98	29.15	1.67M
December 18, 2025	30.41	29.07	29.07	30.48	28.92	665,333
December 17, 2025	30.54	29.22	29.22	30.79	28.7	704,652
December 16, 2025	30.71	30.37	30.37	30.84	29.93	486,712
December 15, 2025	30.78	30.76	30.76	31.16	30.02	638,001
December 12, 2025	32.13	30.62	30.62	32.13	30.31	471,047
December 11, 2025	31.93	32.28	32.28	33.41	31.73	1.13M
December 10, 2025	31.88	32.22	32.22	33	31.88	731,913
December 09, 2025	31.76	32.26	32.26	32.33	31.49	790,100
December 08, 2025	32.7	32.14	32.14	32.8	31.99	496,840
December 05, 2025	31.65	32.05	32.05	32.46	31.57	508,593
December 04, 2025	31.45	31.49	31.49	31.82	30.92	686,144
December 03, 2025	29	31.45	31.45	31.49	28.85	1.05M
December 02, 2025	29.1	29.12	29.12	29.41	28.76	496,537
December 01, 2025	28.92	29.05	29.05	29.27	28.71	447,029
November 28, 2025	29.05	29.23	29.23	29.27	28.93	171,108
November 26, 2025	29.37	29.23	29.23	29.87	29.14	703,500
November 25, 2025	28.05	29.22	29.22	29.52	27.99	570,248
November 24, 2025	27.38	28.06	28.06	28.24	27.38	500,029

Veeco Instruments Inc. (VECO) NASDAQ