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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.19	25.25	25.25	25.38	24.11	781,213
August 21, 2025	23.96	24	24	24.59	23.81	1.02M
August 20, 2025	24.29	23.9	23.9	24.29	23.33	732,419
August 19, 2025	24.29	24.29	24.29	24.59	24.02	494,739
August 18, 2025	23.88	24.16	24.16	24.21	23.76	537,700
August 15, 2025	24.09	23.82	23.82	24.09	23.34	675,500
August 14, 2025	24.5	24.25	24.25	24.75	24.04	664,200
August 13, 2025	24.41	24.91	24.91	25	24.41	773,854
August 12, 2025	24.15	24.28	24.28	24.87	23.8	977,992
August 11, 2025	23.8	23.86	23.86	24.09	23.58	1.07M
August 08, 2025	22.95	23.61	23.61	23.84	22.32	1.36M
August 07, 2025	22.74	22.94	22.94	23.14	20.87	2M
August 06, 2025	19.75	19.94	19.94	20.16	19.29	1.53M
August 05, 2025	20.88	19.94	19.94	20.88	19.66	1.04M
August 04, 2025	20.62	20.71	20.71	20.81	20.4	618,703
August 01, 2025	20.28	20.44	20.44	20.79	20.06	680,400
July 31, 2025	21.14	20.78	20.78	21.35	20.25	889,100
July 30, 2025	21.97	21.75	21.75	22.3	21.47	1.16M
July 29, 2025	22.04	21.65	21.65	22.18	21.45	730,000
July 28, 2025	21.21	21.74	21.74	21.75	21.13	669,046
July 25, 2025	20.51	20.82	20.82	21.07	20.36	340,924
July 24, 2025	20.97	20.59	20.59	21.19	20.55	311,469
July 23, 2025	21.09	20.97	20.97	21.18	20.68	493,204
July 22, 2025	21.23	21.02	21.02	21.29	20.61	551,300
July 21, 2025	21.6	21.36	21.36	21.93	21.32	492,800
July 18, 2025	21.81	21.42	21.42	21.81	21.18	755,600
July 17, 2025	20.55	21.55	21.55	21.72	19.99	916,900
July 16, 2025	20.55	20.63	20.63	20.73	19.92	623,843
July 15, 2025	21.21	20.75	20.75	21.36	20.74	607,600
July 14, 2025	20.94	20.56	20.56	20.98	20.41	472,100
July 11, 2025	21.02	21.16	21.16	21.25	20.9	382,710
July 10, 2025	21.46	21.32	21.32	21.65	21.26	365,349
July 09, 2025	21.24	21.27	21.27	21.47	20.84	378,616
July 08, 2025	20.88	21.33	21.33	21.76	20.87	430,500
July 07, 2025	20.84	20.63	20.63	21.33	20.62	599,100
July 03, 2025	21.36	21.45	21.45	21.82	21.19	463,132
July 02, 2025	20.73	21.17	21.17	21.27	20.62	424,000
July 01, 2025	20.15	20.69	20.69	21.1	19.98	647,900
June 30, 2025	20.55	20.32	20.32	20.59	20.22	598,800
June 27, 2025	21.2	20.52	20.52	21.37	20.23	2.36M
June 26, 2025	21.08	21.22	21.22	21.67	20.82	658,100
June 25, 2025	20.99	20.69	20.69	21.32	20.64	475,349
June 24, 2025	20.22	20.78	20.78	20.8	20.21	568,700
June 23, 2025	19.74	19.72	19.72	19.98	19.41	475,300
June 20, 2025	20.49	19.71	19.71	20.49	19.41	1.19M
June 18, 2025	20.57	20.23	20.23	20.58	20.08	659,410
June 17, 2025	20.93	20.57	20.57	21.29	20.54	460,700
June 16, 2025	20.75	21.17	21.17	21.31	20.66	542,600
June 13, 2025	20.94	20.43	20.43	21.06	20.42	456,428
June 12, 2025	21.36	21.35	21.35	21.67	21.2	395,211
June 11, 2025	22.02	21.57	21.57	22.1	21.38	466,100
June 10, 2025	21.61	21.81	21.81	21.95	21.37	873,121
June 09, 2025	20.87	21.45	21.45	21.61	20.87	882,700
June 06, 2025	20.58	20.57	20.57	20.94	20.36	453,770
June 05, 2025	20.46	20.28	20.28	20.7	20.14	543,700
June 04, 2025	20.25	20.4	20.4	20.58	20.19	505,409
June 03, 2025	19.32	20.2	20.2	20.25	19.27	765,811
June 02, 2025	19.23	19.34	19.34	19.49	19.04	571,418
May 30, 2025	19.6	19.31	19.31	19.64	19.07	1.03M
May 29, 2025	20.1	19.79	19.79	20.41	19.57	555,400

Veeco Instruments Inc. (VECO) NASDAQ