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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	29.9	30.43	30.43	30.53	29.9	805,932
September 26, 2025	29.42	29.87	29.87	30.1	28.95	906,600
September 25, 2025	28.72	29.45	29.45	29.51	28.56	1.04M
September 24, 2025	29.39	29.27	29.27	29.71	28.87	1.15M
September 23, 2025	29.36	29.6	29.6	30.03	29.32	779,200
September 22, 2025	28.7	29.17	29.17	29.36	28.62	857,017
September 19, 2025	28.5	28.55	28.55	28.65	28.07	1.16M
September 18, 2025	28.14	28.4	28.4	28.7	27.65	903,800
September 17, 2025	26.69	27.15	27.15	27.47	26.54	954,200
September 16, 2025	26.4	26.78	26.78	26.85	26.34	745,338
September 15, 2025	25.53	26.11	26.11	26.53	25.36	1.16M
September 12, 2025	25.55	25.34	25.34	25.76	25.28	653,117
September 11, 2025	25.65	25.63	25.63	25.96	25.27	791,545
September 10, 2025	24.96	25.23	25.23	25.36	24.52	1.12M
September 09, 2025	24.9	24.81	24.81	25.3	24.7	1.17M
September 08, 2025	24.6	24.8	24.8	24.97	24.29	750,680
September 05, 2025	24.36	24.51	24.51	24.56	24	442,400
September 04, 2025	23.53	23.88	23.88	23.97	23.31	388,637
September 03, 2025	23.79	23.59	23.59	23.98	23.31	431,200
September 02, 2025	23.81	23.74	23.74	24.2	23.34	579,827
August 29, 2025	24.85	24.52	24.52	24.96	24.34	924,900
August 28, 2025	24.3	24.91	24.91	24.99	23.77	1.96M
August 27, 2025	24.6	24	24	24.77	23.72	2.66M
August 26, 2025	25.1	24.77	24.77	25.41	24.64	1.21M
August 25, 2025	25.37	24.97	24.97	25.42	24.95	588,600
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

Veeco Instruments Inc. (VECO) NASDAQ