Veeco Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.93	72.00	68.21	70.95	70.95	-5.96%	5,005,245
Jun 25, 2026	75.50	76.40	69.72	75.45	75.45	6.03%	1,353,693
Jun 24, 2026	74.42	74.61	69.36	71.16	71.16	-4.92%	1,190,505
Jun 23, 2026	71.72	75.98	71.24	74.84	74.84	-3.38%	1,267,011
Jun 22, 2026	80.23	81.00	75.50	77.46	77.46	-2.75%	1,356,746
Jun 18, 2026	79.59	81.82	78.43	79.65	79.65	5.11%	1,758,458
Jun 17, 2026	78.35	80.61	75.38	75.78	75.78	0.77%	1,240,652
Jun 16, 2026	82.00	84.16	74.62	75.20	75.20	-9.44%	2,047,409
Jun 15, 2026	80.50	86.63	80.00	83.04	83.04	7.18%	3,344,368
Jun 12, 2026	71.51	78.60	70.68	77.48	77.48	8.29%	1,918,226
Jun 11, 2026	68.99	71.87	66.11	71.55	71.55	8.51%	1,966,605
Jun 10, 2026	67.45	72.00	65.51	65.94	65.94	-1.86%	3,458,495
Jun 9, 2026	63.00	73.03	61.86	67.19	67.19	10.08%	3,884,233
Jun 8, 2026	59.76	62.78	58.80	61.04	61.04	4.43%	916,157
Jun 5, 2026	61.77	62.98	57.81	58.45	58.45	-8.18%	1,278,332
Jun 4, 2026	58.58	65.03	58.00	63.66	63.66	5.29%	2,452,365
Jun 3, 2026	61.00	62.39	59.14	60.46	60.46	-0.90%	828,614
Jun 2, 2026	58.40	61.03	57.70	61.01	61.01	6.58%	848,071
Jun 1, 2026	56.25	58.01	55.06	57.25	57.25	-0.69%	627,986
May 29, 2026	59.07	59.70	56.16	57.64	57.64	-2.52%	1,474,083
May 28, 2026	59.66	60.60	57.69	59.13	59.13	-1.84%	775,297
May 27, 2026	63.68	64.40	60.11	60.24	60.24	-3.59%	1,110,396
May 26, 2026	61.23	62.61	59.73	62.48	62.48	4.92%	966,018
May 22, 2026	58.44	60.28	57.51	59.55	59.55	3.13%	584,651
May 21, 2026	56.86	58.83	55.72	57.74	57.74	1.94%	919,941
May 20, 2026	55.90	57.60	54.76	56.64	56.64	3.58%	940,042
May 19, 2026	54.79	55.11	51.94	54.69	54.69	-1.73%	1,472,635
May 18, 2026	58.11	58.66	54.11	55.65	55.65	-5.10%	1,076,517
May 15, 2026	57.10	58.86	55.95	58.64	58.64	-1.46%	1,144,430
May 14, 2026	61.34	61.47	59.44	59.51	59.51	-1.24%	800,960
May 13, 2026	63.33	63.69	60.00	60.26	60.26	-1.95%	1,429,661
May 12, 2026	59.24	62.00	58.22	61.46	61.46	0.41%	2,385,611
May 11, 2026	61.68	62.25	59.92	61.21	61.21	3.01%	2,058,491
May 8, 2026	56.50	59.43	55.41	59.42	59.42	2.95%	1,573,981
May 7, 2026	61.30	61.52	57.64	57.72	57.72	-6.92%	2,941,459
May 6, 2026	62.25	65.43	56.95	62.01	62.01	25.17%	5,617,698
May 5, 2026	51.08	52.16	49.28	49.54	49.54	-2.73%	3,233,314
May 4, 2026	51.52	51.71	49.50	50.93	50.93	1.35%	1,004,081
May 1, 2026	49.43	50.39	49.04	50.25	50.25	0.80%	634,938
Apr 30, 2026	47.99	50.16	47.36	49.85	49.85	4.20%	973,244
Apr 29, 2026	48.00	49.05	47.27	47.84	47.84	0.02%	844,153
Apr 28, 2026	47.43	49.67	46.81	47.83	47.83	-3.84%	1,874,372
Apr 27, 2026	52.23	52.29	48.71	49.74	49.74	-3.85%	1,689,051
Apr 24, 2026	52.78	53.43	50.41	51.73	51.73	3.11%	1,468,153
Apr 23, 2026	50.37	50.49	48.41	50.17	50.17	-0.40%	1,233,489
Apr 22, 2026	50.43	50.86	48.37	50.37	50.37	5.31%	2,393,470
Apr 21, 2026	47.22	49.47	46.68	47.83	47.83	2.35%	2,083,017
Apr 20, 2026	43.92	47.22	43.47	46.73	46.73	8.75%	2,728,653
Apr 17, 2026	43.87	44.00	42.37	42.97	42.97	0.19%	908,903
Apr 16, 2026	42.57	43.30	41.87	42.89	42.89	0.54%	717,964
Apr 15, 2026	41.17	44.17	41.02	42.66	42.66	4.76%	1,511,773
Apr 14, 2026	41.00	41.98	40.60	40.72	40.72	1.52%	802,629
Apr 13, 2026	39.88	40.19	39.14	40.11	40.11	0.17%	892,471
Apr 10, 2026	39.74	40.72	39.62	40.04	40.04	2.77%	865,686
Apr 9, 2026	38.29	39.18	37.50	38.96	38.96	2.26%	1,122,797
Apr 8, 2026	37.34	38.25	36.60	38.10	38.10	8.45%	1,797,642
Apr 7, 2026	35.00	35.84	34.03	35.13	35.13	-0.06%	709,742
Apr 6, 2026	34.71	35.31	33.80	35.15	35.15	2.30%	610,486
Apr 2, 2026	33.42	34.99	33.42	34.36	34.36	-0.89%	494,456
Apr 1, 2026	34.33	35.98	34.08	34.67	34.67	2.39%	998,455
Mar 31, 2026	33.41	34.01	32.02	33.86	33.86	3.14%	1,122,213
Mar 30, 2026	35.96	36.00	32.49	32.83	32.83	-6.92%	1,032,261
Mar 27, 2026	35.45	36.76	35.01	35.27	35.27	-2.11%	971,334
Mar 26, 2026	36.15	36.96	35.76	36.03	36.03	-2.52%	1,371,215
Mar 25, 2026	35.52	37.23	34.92	36.96	36.96	7.47%	1,650,258
Mar 24, 2026	31.53	35.43	31.53	34.39	34.39	8.83%	2,380,479
Mar 23, 2026	31.37	32.09	31.00	31.60	31.60	3.10%	608,418
Mar 20, 2026	31.56	31.80	30.08	30.65	30.65	-2.42%	1,156,635
Mar 19, 2026	30.34	31.88	30.21	31.41	31.41	1.32%	541,244
Mar 18, 2026	31.14	31.89	30.36	31.00	31.00	0.78%	1,005,333
Mar 17, 2026	31.32	31.81	30.54	30.76	30.76	-1.82%	1,128,709
Mar 16, 2026	31.66	31.89	31.09	31.33	31.33	1.23%	1,144,162
Mar 13, 2026	31.00	31.84	30.63	30.95	30.95	-1.62%	1,718,609
Mar 12, 2026	32.52	32.87	30.69	31.46	31.46	-0.55%	1,773,144
Mar 11, 2026	31.90	32.10	31.23	31.64	31.64	0.49%	459,928
Mar 10, 2026	30.90	32.13	30.69	31.48	31.48	2.24%	561,530
Mar 9, 2026	29.64	31.13	29.40	30.79	30.79	1.62%	681,274
Mar 6, 2026	30.65	31.46	29.63	30.30	30.30	-4.84%	1,003,218
Mar 5, 2026	32.20	32.20	30.79	31.84	31.84	-1.64%	1,019,033
Mar 4, 2026	33.00	33.61	32.36	32.37	32.37	-0.31%	1,003,201
Mar 3, 2026	31.32	33.18	30.95	32.47	32.47	-0.64%	1,287,258
Mar 2, 2026	30.68	32.75	30.46	32.68	32.68	6.94%	1,540,726
Feb 27, 2026	30.03	31.09	29.82	30.56	30.56	-0.36%	1,588,260
Feb 26, 2026	30.50	30.70	28.39	30.67	30.67	7.77%	1,819,161
Feb 25, 2026	29.92	29.92	28.19	28.46	28.46	-3.07%	1,735,500
Feb 24, 2026	29.34	29.61	28.72	29.36	29.36	2.19%	1,020,987
Feb 23, 2026	29.08	29.22	28.06	28.73	28.73	-2.01%	927,465
Feb 20, 2026	28.79	29.33	27.72	29.32	29.32	1.14%	1,395,163
Feb 19, 2026	28.64	29.44	27.95	28.99	28.99	-1.13%	1,009,536
Feb 18, 2026	29.45	30.22	27.30	29.32	29.32	-14.64%	4,091,018
Feb 17, 2026	33.19	34.37	32.03	34.35	34.35	2.20%	1,050,171
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