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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.31	27.4	27.4	27.86	26.31	625,119
November 20, 2025	28.18	26.39	26.39	28.27	26	694,304
November 19, 2025	27.39	27.52	27.52	28	27.39	438,724
November 18, 2025	28.28	27.39	27.39	28.33	27.31	871,226
November 17, 2025	29.12	28.54	28.54	29.45	28.21	540,000
November 14, 2025	28.08	29.18	29.18	29.39	27.61	711,200
November 13, 2025	29.97	29.3	29.3	30.51	28.81	1.64M
November 12, 2025	30.92	30.34	30.34	31.44	30.24	770,800
November 11, 2025	30.98	30.57	30.57	31.06	29.87	1.45M
November 10, 2025	31.03	31.06	31.06	31.68	30.62	551,400
November 07, 2025	28.88	30.41	30.4	30.44	28.55	1.21M
November 06, 2025	29.5	29.15	29.15	30	28.5	1.41M
November 05, 2025	29.26	29.45	29.45	29.99	29.21	1.04M
November 04, 2025	30.3	29.04	29.04	30.51	28.86	1.22M
November 03, 2025	28.9	29.5	29.5	30.04	28.86	835,707
October 31, 2025	29.11	28.75	28.75	29.27	28.33	563,040
October 30, 2025	29.25	29.16	29.16	29.88	28.89	660,332
October 29, 2025	29.62	29.33	29.33	29.87	29.13	971,902
October 28, 2025	29.11	28.97	28.97	29.4	28.71	651,747
October 27, 2025	29.93	29.23	29.23	30.02	29.12	734,604
October 24, 2025	30	29.31	29.31	30.09	29.29	670,131
October 23, 2025	28.17	29.62	29.62	29.81	28.09	703,100
October 22, 2025	29.31	28.54	28.54	29.38	27.66	878,616
October 21, 2025	29.35	29.31	29.31	29.68	28.82	624,717
October 20, 2025	29.26	29.53	29.53	30.06	29.26	621,900
October 17, 2025	28.89	29.18	29.18	29.36	28.73	572,248
October 16, 2025	29.35	29.33	29.33	30.04	28.71	865,600
October 15, 2025	28.66	29.07	29.07	29.09	28.02	1.35M
October 14, 2025	27.62	27.81	27.81	28.7	27.62	2.24M
October 13, 2025	28.56	28.53	28.53	28.78	27.84	816,936
October 10, 2025	29.66	27.79	27.79	29.99	27.77	1.28M
October 09, 2025	29.76	29.49	29.49	30.06	29.32	849,533
October 08, 2025	29.36	29.74	29.74	30.18	29.36	1.93M
October 07, 2025	30.81	29.6	29.6	31.31	29.58	1.23M
October 06, 2025	31.94	30.86	30.86	32.84	30.85	1.33M
October 03, 2025	32.65	31.61	31.61	33.1	31.5	1.1M
October 02, 2025	34	33.1	33.1	34.45	32.63	1.82M
October 01, 2025	32.27	33.08	33.08	33.35	29.5	4.51M
September 30, 2025	30.41	30.43	30.43	30.84	30.03	489,174

Veeco Instruments Inc. (VECO) NASDAQ