Veeco Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	24.09	24.09	23.34	23.82	23.82	-1.77%	675,458
Aug 14, 2025	24.50	24.75	24.04	24.25	24.25	-2.65%	664,185
Aug 13, 2025	24.41	25.00	24.41	24.91	24.91	2.59%	773,854
Aug 12, 2025	24.15	24.87	23.80	24.28	24.28	1.76%	977,992
Aug 11, 2025	23.80	24.09	23.58	23.86	23.86	1.06%	1,067,068
Aug 8, 2025	22.95	23.84	22.32	23.61	23.61	2.92%	1,355,508
Aug 7, 2025	22.74	23.14	20.87	22.94	22.94	15.05%	2,001,275
Aug 6, 2025	19.75	20.16	19.29	19.94	19.94	-	1,533,100
Aug 5, 2025	20.88	20.88	19.66	19.94	19.94	-3.72%	1,040,528
Aug 4, 2025	20.62	20.81	20.40	20.71	20.71	1.32%	618,703
Aug 1, 2025	20.28	20.79	20.06	20.44	20.44	-1.64%	680,356
Jul 31, 2025	21.14	21.35	20.25	20.78	20.78	-4.46%	889,063
Jul 30, 2025	21.97	22.30	21.47	21.75	21.75	0.46%	1,162,023
Jul 29, 2025	22.04	22.18	21.45	21.65	21.65	-0.41%	729,952
Jul 28, 2025	21.21	21.75	21.13	21.74	21.74	4.42%	669,046
Jul 25, 2025	20.51	21.07	20.36	20.82	20.82	1.12%	340,924
Jul 24, 2025	20.97	21.19	20.55	20.59	20.59	-1.81%	311,469
Jul 23, 2025	21.09	21.18	20.68	20.97	20.97	-0.24%	493,204
Jul 22, 2025	21.23	21.29	20.61	21.02	21.02	-1.59%	551,281
Jul 21, 2025	21.60	21.93	21.32	21.36	21.36	-0.28%	492,782
Jul 18, 2025	21.81	21.81	21.18	21.42	21.42	-0.60%	755,598
Jul 17, 2025	20.55	21.72	19.99	21.55	21.55	4.46%	916,858
Jul 16, 2025	20.55	20.73	19.92	20.63	20.63	-0.58%	623,843
Jul 15, 2025	21.21	21.36	20.74	20.75	20.75	0.92%	607,565
Jul 14, 2025	20.94	20.98	20.41	20.56	20.56	-2.84%	472,092
Jul 11, 2025	21.02	21.25	20.90	21.16	21.16	-0.75%	382,710
Jul 10, 2025	21.46	21.62	21.26	21.32	21.32	0.24%	442,518
Jul 9, 2025	21.24	21.47	20.84	21.27	21.27	-0.28%	378,616
Jul 8, 2025	20.88	21.76	20.87	21.33	21.33	3.39%	430,456
Jul 7, 2025	20.84	21.33	20.62	20.63	20.63	-3.82%	599,081
Jul 3, 2025	21.36	21.82	21.19	21.45	21.45	1.32%	463,132
Jul 2, 2025	20.73	21.27	20.62	21.17	21.17	2.32%	423,982
Jul 1, 2025	20.15	21.10	19.98	20.69	20.69	1.82%	750,772
Jun 30, 2025	20.55	20.59	20.22	20.32	20.32	-0.97%	598,784
Jun 27, 2025	21.20	21.37	20.23	20.52	20.52	-3.30%	2,362,204
Jun 26, 2025	21.08	21.67	20.82	21.22	21.22	2.56%	658,077
Jun 25, 2025	20.99	21.32	20.64	20.69	20.69	-0.41%	475,349
Jun 24, 2025	20.22	20.80	20.21	20.78	20.78	5.35%	568,663
Jun 23, 2025	19.74	19.98	19.41	19.72	19.72	0.05%	475,297
Jun 20, 2025	20.49	20.50	19.40	19.71	19.71	-2.57%	1,387,372
Jun 18, 2025	20.57	20.58	20.08	20.23	20.23	-1.65%	659,410
Jun 17, 2025	20.93	21.29	20.54	20.57	20.57	-2.81%	460,684
Jun 16, 2025	20.75	21.31	20.66	21.17	21.17	3.60%	542,556
Jun 13, 2025	20.94	21.06	20.42	20.43	20.43	-4.31%	456,428
Jun 12, 2025	21.36	21.67	21.20	21.35	21.35	-1.02%	395,211
Jun 11, 2025	22.02	22.10	21.38	21.57	21.57	-1.10%	466,095
Jun 10, 2025	21.61	21.95	21.37	21.81	21.81	1.68%	873,121
Jun 9, 2025	20.87	21.61	20.87	21.45	21.45	4.28%	882,689
Jun 6, 2025	20.58	20.94	20.36	20.57	20.57	1.43%	453,770
Jun 5, 2025	20.46	20.70	20.14	20.28	20.28	-0.59%	543,683