Skip to main content
Veeco Instruments Inc. (VECO)
NASDAQ: VECO · Real-Time Price · USD
32.05
+0.56 (1.78%)
At close: Dec 5, 2025, 4:00 PM EST
33.10
+1.05 (3.28%)
After-hours: Dec 5, 2025, 7:42 PM EST

Veeco Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.5732.5031.5732.0532.051.78%517,533
Dec 4, 202531.4531.8230.9131.4931.490.13%695,169
Dec 3, 202529.0031.4928.8531.4531.458.00%1,046,086
Dec 2, 202529.1029.4128.7629.1229.120.24%496,537
Dec 1, 202528.9229.2728.7129.0529.05-0.62%447,029
Nov 28, 202529.0529.2728.9329.2329.23-171,108
Nov 26, 202529.3729.8729.1429.2329.230.03%703,481
Nov 25, 202528.0529.5227.9929.2229.224.13%570,248
Nov 24, 202527.3828.2427.3828.0628.062.41%500,029
Nov 21, 202526.3127.8626.3127.4027.403.83%625,119
Nov 20, 202528.1828.2726.0026.3926.39-4.11%694,304
Nov 19, 202527.3928.0027.3927.5227.520.47%438,724
Nov 18, 202528.2828.3327.3127.3927.39-4.03%871,226
Nov 17, 202529.1229.4528.2128.5428.54-2.19%539,969
Nov 14, 202528.0829.3927.6129.1829.18-0.41%711,160
Nov 13, 202529.9730.5128.8129.3029.30-3.43%1,639,921
Nov 12, 202530.9231.4430.2430.3430.34-0.75%770,819
Nov 11, 202530.9831.0629.8730.5730.57-1.58%1,450,679
Nov 10, 202531.0331.6830.6231.0631.062.14%551,397
Nov 7, 202528.8830.4428.5530.4130.414.32%1,241,335
Nov 6, 202529.5030.0028.5029.1529.15-1.02%1,411,434
Nov 5, 202529.2629.9929.2129.4529.451.41%1,039,760
Nov 4, 202530.3030.5128.8629.0429.04-1.56%1,222,943
Nov 3, 202528.9030.0428.8629.5029.502.61%835,707
Oct 31, 202529.1129.2728.3328.7528.75-1.41%563,040
Oct 30, 202529.2529.8828.8929.1629.16-0.58%660,332
Oct 29, 202529.6229.8729.1329.3329.331.24%971,902
Oct 28, 202529.1129.4028.7128.9728.97-0.89%651,747
Oct 27, 202529.9330.0229.1229.2329.23-0.27%734,604
Oct 24, 202530.0030.0929.2929.3129.31-1.05%670,131
Oct 23, 202528.1729.8128.0929.6229.623.78%703,085
Oct 22, 202529.3129.3827.6628.5428.54-2.63%878,616
Oct 21, 202529.3529.6828.8229.3129.31-0.75%624,717
Oct 20, 202529.2630.0629.2629.5329.531.20%621,866
Oct 17, 202528.8929.4028.8929.1829.18-0.51%612,195
Oct 16, 202529.3530.0428.7129.3329.330.89%865,568
Oct 15, 202528.6629.0928.0229.0729.074.53%1,353,402
Oct 14, 202527.6228.7027.6227.8127.81-2.52%2,236,875
Oct 13, 202528.5628.7827.8428.5328.532.66%816,936
Oct 10, 202529.6629.9927.7727.7927.79-5.76%1,280,626
Oct 9, 202529.7630.0629.3229.4929.49-0.84%849,533
Oct 8, 202529.3630.1829.3629.7429.740.47%1,926,111
Oct 7, 202530.8131.3129.5829.6029.60-4.08%1,228,823
Oct 6, 202531.9432.8430.8530.8630.86-2.37%1,332,390
Oct 3, 202532.6533.1031.5031.6131.61-4.50%1,127,889
Oct 2, 202534.0034.4532.6333.1033.100.06%1,820,137
Oct 1, 202532.2733.3529.5033.0833.088.71%4,507,791
Sep 30, 202530.4130.8430.0330.4330.43-489,174
Sep 29, 202529.9030.5329.9030.4330.431.87%805,932
Sep 26, 202529.4230.1028.9529.8729.871.43%906,600
Sep 25, 202528.7229.5128.5629.4529.450.61%1,035,550
Sep 24, 202529.3929.7128.8729.2729.27-1.11%1,153,177
Sep 23, 202529.3630.0329.3229.6029.601.47%779,186
Sep 22, 202528.7029.3628.6229.1729.172.17%857,017
Sep 19, 202528.5028.6528.0728.5528.550.53%1,164,416
Sep 18, 202528.1428.7027.6528.4028.404.60%903,797
Sep 17, 202526.6927.4726.5427.1527.151.38%954,168
Sep 16, 202526.4026.8526.3426.7826.782.57%771,049
Sep 15, 202525.5326.5325.3626.1126.113.04%1,155,453
Sep 12, 202525.5525.7625.2825.3425.34-1.13%653,117
Sep 11, 202525.6525.9625.2725.6325.631.59%791,545
Sep 10, 202524.9625.3624.5225.2325.231.69%1,117,310
Sep 9, 202524.9025.3024.7024.8124.810.04%1,166,300
Sep 8, 202524.6024.9724.2924.8024.801.18%750,680
Sep 5, 202524.3624.5624.0024.5124.512.64%442,380
Sep 4, 202523.5323.9723.3123.8823.881.23%388,637
Sep 3, 202523.7923.9823.3123.5923.59-0.63%431,189
Sep 2, 202523.8124.2023.3423.7423.74-3.18%579,827
Aug 29, 202524.8524.9624.3424.5224.52-1.57%924,873
Aug 28, 202524.3024.9923.7724.9124.913.79%1,959,047
Aug 27, 202524.6024.7723.7224.0024.00-3.11%2,662,377
Aug 26, 202525.1025.4124.6424.7724.77-0.80%1,208,309
Aug 25, 202525.3725.4224.9524.9724.97-1.11%588,585
Aug 22, 202524.1925.3824.1125.2525.255.21%781,213
Aug 21, 202523.9624.5923.8124.0024.000.42%1,015,665
Aug 20, 202524.2924.2923.3323.9023.90-1.61%732,419
Aug 19, 202524.2924.5924.0224.2924.290.54%494,739
Aug 18, 202523.8824.2123.7624.1624.161.43%537,684
Aug 15, 202524.0924.0923.3423.8223.82-1.77%675,458
Aug 14, 202524.5024.7524.0424.2524.25-2.65%664,185
Aug 13, 202524.4125.0024.4124.9124.912.59%773,854
Aug 12, 202524.1524.8723.8024.2824.281.76%977,992
Aug 11, 202523.8024.0923.5823.8623.861.06%1,067,068
Aug 8, 202522.9523.8422.3223.6123.612.92%1,355,508
Aug 7, 202522.7423.1420.8722.9422.9415.05%2,001,275
Aug 6, 202519.7520.1619.2919.9419.94-1,533,100
Aug 5, 202520.8820.8819.6619.9419.94-3.72%1,040,528
Aug 4, 202520.6220.8120.4020.7120.711.32%618,703
Aug 1, 202520.2820.7920.0620.4420.44-1.64%680,356
Jul 31, 202521.1421.3520.2520.7820.78-4.46%889,063
Jul 30, 202521.9722.3021.4721.7521.750.46%1,162,023
Jul 29, 202522.0422.1821.4521.6521.65-0.41%729,952
Jul 28, 202521.2121.7521.1321.7421.744.42%669,046
Jul 25, 202520.5121.0720.3620.8220.821.12%340,924
Jul 24, 202520.9721.1920.5520.5920.59-1.81%311,469
Jul 23, 202521.0921.1820.6820.9720.97-0.24%493,204
Jul 22, 202521.2321.2920.6121.0221.02-1.59%551,281
Jul 21, 202521.6021.9321.3221.3621.36-0.28%492,782
Jul 18, 202521.8121.8121.1821.4221.42-0.60%755,598
Jul 17, 202520.5521.7219.9921.5521.554.46%916,858