Veeco Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	20.25	20.58	20.19	20.40	20.40	0.99%	505,409
Jun 3, 2025	19.32	20.25	19.27	20.20	20.20	4.45%	765,811
Jun 2, 2025	19.23	19.49	19.04	19.34	19.34	0.16%	571,418
May 30, 2025	19.60	19.64	19.07	19.31	19.31	-2.43%	1,032,303
May 29, 2025	20.10	20.41	19.57	19.79	19.79	1.07%	555,392
May 28, 2025	19.82	20.05	19.54	19.58	19.58	-1.01%	469,367
May 27, 2025	19.53	20.08	19.47	19.78	19.78	3.02%	620,136
May 23, 2025	18.88	19.31	18.85	19.20	19.20	-1.18%	592,545
May 22, 2025	19.72	19.84	19.42	19.43	19.43	-1.22%	587,871
May 21, 2025	20.06	20.30	19.63	19.67	19.67	-3.48%	512,796
May 20, 2025	20.19	20.45	20.10	20.38	20.38	0.74%	468,120
May 19, 2025	20.07	20.34	19.97	20.23	20.23	-1.56%	780,032
May 16, 2025	21.16	21.36	20.45	20.55	20.55	-3.34%	483,736
May 15, 2025	21.17	21.52	20.92	21.26	21.26	-0.47%	361,488
May 14, 2025	21.33	21.49	21.01	21.36	21.36	0.75%	385,664
May 13, 2025	21.10	21.45	20.84	21.20	21.20	0.71%	559,432
May 12, 2025	20.64	21.41	19.80	21.05	21.05	9.58%	1,413,252
May 9, 2025	19.92	20.03	18.95	19.21	19.21	-3.47%	793,344
May 8, 2025	18.31	20.46	18.31	19.90	19.90	5.35%	1,280,900
May 7, 2025	19.32	19.64	18.82	18.89	18.89	-1.56%	1,571,210
May 6, 2025	19.20	19.48	18.90	19.19	19.19	-1.18%	603,203
May 5, 2025	19.54	19.72	19.36	19.42	19.42	-1.27%	736,735
May 2, 2025	19.30	20.03	19.08	19.67	19.67	4.29%	696,109
May 1, 2025	18.98	19.21	18.68	18.86	18.86	0.86%	575,217
Apr 30, 2025	18.44	18.86	18.23	18.70	18.70	-0.43%	546,331
Apr 29, 2025	18.90	19.01	18.71	18.78	18.78	-1.65%	567,716
Apr 28, 2025	19.24	19.60	18.88	19.10	19.10	-1.37%	359,383
Apr 25, 2025	19.00	19.40	18.85	19.36	19.36	0.68%	546,600
Apr 24, 2025	18.55	19.30	18.39	19.23	19.23	5.66%	1,217,716
Apr 23, 2025	18.61	18.97	18.12	18.20	18.20	2.19%	737,819
Apr 22, 2025	17.78	18.04	17.56	17.81	17.81	1.14%	637,032
Apr 21, 2025	17.57	17.72	17.35	17.61	17.61	-1.89%	823,686
Apr 17, 2025	18.40	18.40	17.85	17.95	17.95	-2.13%	727,135
Apr 16, 2025	18.71	18.90	17.77	18.34	18.34	-5.12%	643,929