Veeco Instruments Inc. (VECO)
NASDAQ: VECO · Real-Time Price · USD
47.83
-1.91 (-3.84%)
At close: Apr 28, 2026, 4:00 PM EDT
48.10
+0.27 (0.56%)
After-hours: Apr 28, 2026, 6:42 PM EDT
Veeco Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.43 | 49.67 | 46.81 | 47.83 | 47.83 | -3.84% | 1,872,412 |
| Apr 27, 2026 | 52.23 | 52.29 | 48.71 | 49.74 | 49.74 | -3.85% | 1,676,336 |
| Apr 24, 2026 | 52.78 | 53.43 | 50.41 | 51.73 | 51.73 | 3.11% | 1,466,464 |
| Apr 23, 2026 | 50.37 | 50.49 | 48.41 | 50.17 | 50.17 | -0.40% | 1,229,046 |
| Apr 22, 2026 | 50.43 | 50.86 | 48.37 | 50.37 | 50.37 | 5.31% | 2,258,094 |
| Apr 21, 2026 | 47.22 | 49.47 | 46.68 | 47.83 | 47.83 | 2.35% | 2,043,681 |
| Apr 20, 2026 | 43.92 | 47.22 | 43.47 | 46.73 | 46.73 | 8.75% | 2,530,166 |
| Apr 17, 2026 | 43.87 | 44.00 | 42.37 | 42.97 | 42.97 | 0.19% | 895,207 |
| Apr 16, 2026 | 42.57 | 43.30 | 41.87 | 42.89 | 42.89 | 0.54% | 712,928 |
| Apr 15, 2026 | 41.17 | 44.17 | 41.02 | 42.66 | 42.66 | 4.76% | 1,511,156 |
| Apr 14, 2026 | 41.00 | 41.98 | 40.60 | 40.72 | 40.72 | 1.52% | 757,685 |
| Apr 13, 2026 | 39.88 | 40.19 | 39.14 | 40.11 | 40.11 | 0.17% | 852,071 |
| Apr 10, 2026 | 39.74 | 40.72 | 39.62 | 40.04 | 40.04 | 2.77% | 863,683 |
| Apr 9, 2026 | 38.29 | 39.18 | 37.50 | 38.96 | 38.96 | 2.26% | 1,122,595 |
| Apr 8, 2026 | 37.34 | 38.25 | 36.60 | 38.10 | 38.10 | 8.45% | 1,705,014 |
| Apr 7, 2026 | 35.00 | 35.84 | 34.03 | 35.13 | 35.13 | -0.06% | 708,794 |
| Apr 6, 2026 | 34.71 | 35.31 | 33.80 | 35.15 | 35.15 | 2.30% | 609,426 |
| Apr 2, 2026 | 33.42 | 34.99 | 33.42 | 34.36 | 34.36 | -0.89% | 494,453 |
| Apr 1, 2026 | 34.33 | 35.98 | 34.08 | 34.67 | 34.67 | 2.39% | 998,451 |
| Mar 31, 2026 | 33.41 | 34.01 | 32.02 | 33.86 | 33.86 | 3.14% | 989,234 |
| Mar 30, 2026 | 35.96 | 36.00 | 32.49 | 32.83 | 32.83 | -6.92% | 1,029,450 |
| Mar 27, 2026 | 35.45 | 36.76 | 35.01 | 35.27 | 35.27 | -2.11% | 954,100 |
| Mar 26, 2026 | 36.15 | 36.96 | 35.76 | 36.03 | 36.03 | -2.52% | 1,364,026 |
| Mar 25, 2026 | 35.52 | 37.23 | 34.92 | 36.96 | 36.96 | 7.47% | 1,623,093 |
| Mar 24, 2026 | 31.53 | 35.43 | 31.53 | 34.39 | 34.39 | 8.83% | 2,376,585 |
| Mar 23, 2026 | 31.37 | 32.09 | 31.00 | 31.60 | 31.60 | 3.10% | 608,176 |
| Mar 20, 2026 | 31.56 | 31.80 | 30.08 | 30.65 | 30.65 | -2.42% | 1,087,236 |
| Mar 19, 2026 | 30.34 | 31.88 | 30.21 | 31.41 | 31.41 | 1.32% | 524,302 |
| Mar 18, 2026 | 31.14 | 31.89 | 30.36 | 31.00 | 31.00 | 0.78% | 979,969 |
| Mar 17, 2026 | 31.32 | 31.81 | 30.54 | 30.76 | 30.76 | -1.82% | 996,680 |
| Mar 16, 2026 | 31.66 | 31.89 | 31.09 | 31.33 | 31.33 | 1.23% | 1,125,936 |
| Mar 13, 2026 | 31.00 | 31.84 | 30.63 | 30.95 | 30.95 | -1.62% | 1,718,589 |
| Mar 12, 2026 | 32.52 | 32.87 | 30.69 | 31.46 | 31.46 | -0.55% | 1,772,169 |
| Mar 11, 2026 | 31.90 | 32.10 | 31.23 | 31.64 | 31.64 | 0.49% | 459,920 |
| Mar 10, 2026 | 30.90 | 32.13 | 30.69 | 31.48 | 31.48 | 2.24% | 560,089 |
| Mar 9, 2026 | 29.64 | 31.13 | 29.40 | 30.79 | 30.79 | 1.62% | 680,780 |
| Mar 6, 2026 | 30.65 | 31.46 | 29.63 | 30.30 | 30.30 | -4.84% | 974,115 |
| Mar 5, 2026 | 32.20 | 32.20 | 30.79 | 31.84 | 31.84 | -1.64% | 1,018,873 |
| Mar 4, 2026 | 33.00 | 33.61 | 32.36 | 32.37 | 32.37 | -0.31% | 996,050 |
| Mar 3, 2026 | 31.32 | 33.18 | 30.95 | 32.47 | 32.47 | -0.64% | 1,264,879 |
| Mar 2, 2026 | 30.68 | 32.75 | 30.46 | 32.68 | 32.68 | 6.94% | 1,525,549 |
| Feb 27, 2026 | 30.03 | 31.09 | 29.82 | 30.56 | 30.56 | -0.36% | 1,575,692 |
| Feb 26, 2026 | 30.50 | 30.70 | 28.39 | 30.67 | 30.67 | 7.77% | 1,774,957 |
| Feb 25, 2026 | 29.92 | 29.92 | 28.19 | 28.46 | 28.46 | -3.07% | 1,696,040 |
| Feb 24, 2026 | 29.34 | 29.61 | 28.72 | 29.36 | 29.36 | 2.19% | 1,012,769 |
| Feb 23, 2026 | 29.08 | 29.22 | 28.06 | 28.73 | 28.73 | -2.01% | 914,499 |
| Feb 20, 2026 | 28.79 | 29.33 | 27.72 | 29.32 | 29.32 | 1.14% | 1,351,173 |
| Feb 19, 2026 | 28.64 | 29.44 | 27.95 | 28.99 | 28.99 | -1.13% | 1,005,453 |
| Feb 18, 2026 | 29.45 | 30.22 | 27.30 | 29.32 | 29.32 | -14.64% | 4,088,112 |
| Feb 17, 2026 | 33.19 | 34.37 | 32.03 | 34.35 | 34.35 | 2.20% | 1,046,966 |
| Feb 13, 2026 | 32.71 | 33.95 | 32.57 | 33.61 | 33.61 | 4.44% | 767,544 |
| Feb 12, 2026 | 32.77 | 33.53 | 31.97 | 32.18 | 32.18 | -1.29% | 510,086 |
| Feb 11, 2026 | 32.38 | 33.18 | 31.79 | 32.60 | 32.60 | 3.62% | 715,724 |
| Feb 10, 2026 | 30.60 | 32.11 | 30.31 | 31.46 | 31.46 | 3.11% | 627,348 |
| Feb 9, 2026 | 30.44 | 31.13 | 29.83 | 30.51 | 30.51 | -0.59% | 799,011 |
| Feb 6, 2026 | 29.58 | 31.25 | 29.58 | 30.69 | 30.69 | 5.97% | 638,767 |
| Feb 5, 2026 | 29.58 | 29.59 | 28.22 | 28.96 | 28.96 | -1.80% | 1,002,402 |
| Feb 4, 2026 | 30.37 | 31.14 | 29.41 | 29.49 | 29.49 | -1.86% | 1,067,205 |
| Feb 3, 2026 | 31.53 | 32.10 | 29.06 | 30.05 | 30.05 | -4.66% | 1,316,109 |
| Feb 2, 2026 | 31.25 | 32.07 | 31.00 | 31.52 | 31.52 | 0.93% | 876,349 |
| Jan 30, 2026 | 32.08 | 32.72 | 31.00 | 31.23 | 31.23 | -4.61% | 707,919 |
| Jan 29, 2026 | 32.34 | 33.13 | 31.45 | 32.74 | 32.74 | 1.39% | 506,555 |
| Jan 28, 2026 | 33.05 | 33.52 | 31.68 | 32.29 | 32.29 | 0.09% | 293,593 |
| Jan 27, 2026 | 31.93 | 32.79 | 31.93 | 32.26 | 32.26 | 2.15% | 289,301 |
| Jan 26, 2026 | 32.18 | 32.62 | 31.50 | 31.58 | 31.58 | -2.38% | 531,020 |
| Jan 23, 2026 | 33.28 | 33.71 | 31.68 | 32.35 | 32.35 | -3.75% | 413,189 |
| Jan 22, 2026 | 33.41 | 33.75 | 33.11 | 33.61 | 33.61 | 1.88% | 527,135 |
| Jan 21, 2026 | 31.92 | 33.42 | 31.36 | 32.99 | 32.99 | 5.33% | 371,190 |
| Jan 20, 2026 | 32.28 | 32.68 | 31.28 | 31.32 | 31.32 | -5.00% | 540,659 |
| Jan 16, 2026 | 34.58 | 34.98 | 32.95 | 32.97 | 32.97 | -3.29% | 541,335 |
| Jan 15, 2026 | 35.26 | 35.77 | 33.88 | 34.09 | 34.09 | 2.43% | 620,415 |
| Jan 14, 2026 | 33.93 | 33.96 | 32.87 | 33.28 | 33.28 | -2.58% | 777,198 |
| Jan 13, 2026 | 34.12 | 34.32 | 33.56 | 34.16 | 34.16 | 0.98% | 538,358 |
| Jan 12, 2026 | 32.66 | 34.51 | 32.66 | 33.83 | 33.83 | 2.17% | 686,908 |
| Jan 9, 2026 | 31.78 | 33.54 | 31.74 | 33.11 | 33.11 | 4.25% | 751,526 |
| Jan 8, 2026 | 33.07 | 33.27 | 31.09 | 31.76 | 31.76 | -3.96% | 394,054 |
| Jan 7, 2026 | 32.14 | 33.22 | 32.01 | 33.07 | 33.07 | 1.63% | 860,773 |
| Jan 6, 2026 | 31.13 | 32.97 | 31.13 | 32.54 | 32.54 | 4.73% | 1,001,698 |
| Jan 5, 2026 | 31.15 | 32.17 | 31.01 | 31.07 | 31.07 | 1.74% | 428,006 |
| Jan 2, 2026 | 29.20 | 30.88 | 29.20 | 30.54 | 30.54 | 6.86% | 535,685 |
| Dec 31, 2025 | 29.11 | 29.11 | 28.46 | 28.58 | 28.58 | -1.82% | 192,996 |
| Dec 30, 2025 | 29.44 | 29.58 | 29.08 | 29.11 | 29.11 | -0.44% | 291,125 |
| Dec 29, 2025 | 29.25 | 29.46 | 28.90 | 29.24 | 29.24 | -0.17% | 190,991 |
| Dec 26, 2025 | 29.25 | 29.39 | 29.12 | 29.29 | 29.29 | -0.03% | 239,778 |
| Dec 24, 2025 | 29.58 | 29.84 | 29.13 | 29.30 | 29.30 | -0.95% | 134,925 |
| Dec 23, 2025 | 29.35 | 29.83 | 29.11 | 29.58 | 29.58 | 0.72% | 279,568 |
| Dec 22, 2025 | 29.84 | 29.99 | 29.19 | 29.37 | 29.37 | 0.27% | 730,368 |
| Dec 19, 2025 | 29.16 | 29.98 | 29.15 | 29.29 | 29.29 | 0.76% | 1,667,737 |
| Dec 18, 2025 | 30.41 | 30.48 | 28.92 | 29.07 | 29.07 | -0.51% | 665,333 |
| Dec 17, 2025 | 30.54 | 30.79 | 28.70 | 29.22 | 29.22 | -3.79% | 704,652 |
| Dec 16, 2025 | 30.71 | 30.84 | 29.93 | 30.37 | 30.37 | -1.27% | 486,712 |
| Dec 15, 2025 | 30.78 | 31.16 | 30.02 | 30.76 | 30.76 | 0.46% | 638,001 |
| Dec 12, 2025 | 32.13 | 32.13 | 30.31 | 30.62 | 30.62 | -5.14% | 592,747 |
| Dec 11, 2025 | 31.93 | 33.41 | 31.73 | 32.28 | 32.28 | 0.19% | 1,130,607 |
| Dec 10, 2025 | 31.88 | 33.00 | 31.88 | 32.22 | 32.22 | -0.12% | 731,913 |
| Dec 9, 2025 | 31.76 | 32.33 | 31.49 | 32.26 | 32.26 | 0.37% | 790,096 |
| Dec 8, 2025 | 32.70 | 32.80 | 31.99 | 32.14 | 32.14 | 0.28% | 496,840 |
| Dec 5, 2025 | 31.57 | 32.50 | 31.57 | 32.05 | 32.05 | 1.78% | 517,610 |
| Dec 4, 2025 | 31.45 | 31.82 | 30.91 | 31.49 | 31.49 | 0.13% | 695,177 |
| Dec 3, 2025 | 29.00 | 31.49 | 28.85 | 31.45 | 31.45 | 8.00% | 1,046,767 |