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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Veeco Instruments Inc. (VECO) NASDAQ