Veeco Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	19.20	19.74	18.79	19.33	19.33	0.47%	883,311
Apr 14, 2025	19.39	19.52	18.90	19.24	19.24	1.21%	617,231
Apr 11, 2025	18.40	19.18	18.07	19.01	19.01	3.26%	657,885
Apr 10, 2025	18.81	18.93	17.90	18.41	18.41	-6.07%	885,731
Apr 9, 2025	17.39	19.86	17.16	19.60	19.60	12.97%	1,524,213
Apr 8, 2025	18.52	18.77	16.92	17.35	17.35	-3.29%	1,244,715
Apr 7, 2025	17.15	19.34	16.98	17.94	17.94	0.06%	1,375,759
Apr 4, 2025	17.83	18.61	17.11	17.93	17.93	-3.55%	1,047,277
Apr 3, 2025	19.54	19.78	18.25	18.59	18.59	-9.32%	1,049,295
Apr 2, 2025	19.93	20.61	19.67	20.50	20.50	0.99%	454,653
Apr 1, 2025	19.94	20.36	19.74	20.30	20.30	1.10%	522,276
Mar 31, 2025	19.93	20.14	19.57	20.08	20.08	-1.47%	660,626
Mar 28, 2025	20.74	20.95	19.96	20.38	20.38	-2.53%	572,205
Mar 27, 2025	21.18	21.28	20.82	20.91	20.91	-1.83%	376,663
Mar 26, 2025	21.70	21.73	21.02	21.30	21.30	-1.89%	356,195
Mar 25, 2025	21.81	21.96	21.57	21.71	21.71	-0.28%	469,870
Mar 24, 2025	21.60	22.03	21.51	21.77	21.77	2.88%	546,726
Mar 21, 2025	21.20	21.48	20.85	21.16	21.16	-2.17%	1,361,175
Mar 20, 2025	21.59	21.83	21.42	21.63	21.63	-0.96%	468,458
Mar 19, 2025	21.59	22.21	21.39	21.84	21.84	1.16%	581,091
Mar 18, 2025	21.65	21.71	21.26	21.59	21.59	-1.42%	654,255
Mar 17, 2025	21.31	22.13	21.26	21.90	21.90	1.96%	584,172
Mar 14, 2025	21.56	21.86	21.06	21.48	21.48	0.85%	514,739
Mar 13, 2025	21.31	21.97	20.75	21.30	21.30	-0.47%	758,922
Mar 12, 2025	21.31	22.02	21.18	21.40	21.40	2.29%	1,076,586
Mar 11, 2025	20.27	21.23	20.05	20.92	20.92	2.75%	1,163,108
Mar 10, 2025	20.68	20.89	20.31	20.36	20.36	-3.69%	891,722
Mar 7, 2025	20.86	21.32	20.55	21.14	21.14	1.73%	1,559,363
Mar 6, 2025	20.79	21.11	20.50	20.78	20.78	-2.49%	783,314
Mar 5, 2025	21.58	21.64	20.93	21.31	21.31	-0.56%	1,114,906
Mar 4, 2025	21.23	21.86	21.02	21.43	21.43	0.94%	877,364
Mar 3, 2025	22.48	22.48	20.85	21.23	21.23	-4.54%	973,726