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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	19.92	19.21	19.21	20.03	18.95	793,328
May 08, 2025	18.31	19.9	19.9	20.46	18.31	1.28M
May 07, 2025	19.32	18.89	18.86	19.52	18.82	1.44M
May 06, 2025	19.2	19.19	19.19	19.48	18.9	603,203
May 05, 2025	19.54	19.42	19.42	19.72	19.36	736,735
May 02, 2025	19.3	19.67	19.67	20.03	19.08	696,108
May 01, 2025	18.98	18.86	18.86	19.21	18.68	575,217
April 30, 2025	18.44	18.7	18.7	18.86	18.23	513,021
April 29, 2025	18.9	18.78	18.78	19.01	18.71	567,716
April 28, 2025	19.24	19.1	19.1	19.6	18.88	359,400
April 25, 2025	19	19.36	19.36	19.4	18.85	522,768
April 24, 2025	18.55	19.23	19.23	19.3	18.39	1.22M
April 23, 2025	18.61	18.2	18.2	18.97	18.12	737,819
April 22, 2025	17.78	17.81	17.81	18.04	17.56	637,032
April 21, 2025	17.57	17.61	17.61	17.72	17.35	823,686
April 17, 2025	18.4	17.95	17.95	18.4	17.85	727,135
April 16, 2025	18.71	18.34	18.34	18.9	17.77	643,929
April 15, 2025	19.2	19.33	19.33	19.74	18.79	883,311
April 14, 2025	19.39	19.24	19.24	19.52	18.9	617,231
April 11, 2025	18.4	19.01	19.02	19.18	18.08	657,885
April 10, 2025	18.81	18.41	18.41	18.93	17.9	874,531
April 09, 2025	17.39	19.6	19.6	19.86	17.16	1.52M
April 08, 2025	18.52	17.35	17.35	18.77	16.92	1.22M
April 07, 2025	17.15	17.94	17.94	19.34	16.98	1.38M
April 04, 2025	17.83	17.93	17.93	18.61	17.11	1.03M
April 03, 2025	19.54	18.59	18.59	19.78	18.25	1.05M
April 02, 2025	19.93	20.5	20.5	20.61	19.67	448,599
April 01, 2025	19.94	20.3	20.3	20.36	19.74	522,300
March 31, 2025	19.93	20.08	20.08	20.14	19.57	660,626
March 28, 2025	20.74	20.38	20.38	20.95	19.96	572,203
March 27, 2025	21.18	20.91	20.91	21.28	20.82	376,700
March 26, 2025	21.7	21.3	21.3	21.73	21.02	356,200
March 25, 2025	21.81	21.71	21.71	21.96	21.57	469,900
March 24, 2025	21.6	21.77	21.77	22.03	21.51	546,726
March 21, 2025	21.2	21.16	21.16	21.48	20.85	1.36M
March 20, 2025	21.59	21.63	21.63	21.83	21.42	468,500
March 19, 2025	21.59	21.84	21.84	22.21	21.39	581,091
March 18, 2025	21.65	21.59	21.59	21.71	21.26	654,300
March 17, 2025	21.31	21.9	21.9	22.13	21.26	584,200
March 14, 2025	21.56	21.48	21.48	21.86	21.06	514,737
March 13, 2025	21.31	21.3	21.3	21.97	20.75	758,922
March 12, 2025	21.31	21.4	21.4	22.02	21.18	1.08M
March 11, 2025	20.27	20.92	20.92	21.23	20.05	1.16M
March 10, 2025	20.68	20.36	20.36	20.89	20.31	904,146
March 07, 2025	20.86	21.14	21.14	21.32	20.55	1.3M
March 06, 2025	20.79	20.78	20.78	21.11	20.5	783,314
March 05, 2025	21.58	21.31	21.31	21.64	20.93	1.11M
March 04, 2025	21.23	21.43	21.43	21.86	21.02	877,400
March 03, 2025	22.48	21.23	21.23	22.48	20.85	973,726
February 28, 2025	21.94	22.24	22.24	22.47	21.59	1.16M
February 27, 2025	23.59	21.9	21.9	23.72	21.89	682,914
February 26, 2025	23.54	23.54	23.54	23.86	23.38	477,010
February 25, 2025	24.16	23.37	23.37	24.6	23.33	568,046
February 24, 2025	24.82	24.26	24.26	24.89	24.14	582,436
February 21, 2025	25.45	24.73	24.73	25.56	24.54	691,635
February 20, 2025	25.02	25.26	25.26	25.38	24.96	638,195
February 19, 2025	25.03	24.88	24.88	25.26	24.86	457,603
February 18, 2025	24.92	24.98	24.98	25.24	24.61	714,500
February 14, 2025	24.15	24.67	24.67	24.69	23.98	885,733
February 13, 2025	23.7	24.27	24.27	24.6	23.7	2.44M

Veeco Instruments Inc. (VECO) NASDAQ