Veeco Instruments Inc. VECO
NASDAQ · United States · Electronic Technology
$50.29-1.61 (-3.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $51.90 | +1.03% | $51.84 | $52.98 | $50.98 | 726.90K |
| 2026-09-29 | $51.37 | +4.69% | $50.21 | $51.61 | $49.71 | 900.80K |
| 2026-09-28 | $49.07 | -1.21% | $49.02 | $49.65 | $47.06 | 1.30M |
| 2026-09-25 | $49.67 | +9.28% | $46.17 | $49.84 | $45.89 | 918.00K |
| 2026-09-24 | $45.45 | -1.02% | $44.66 | $45.49 | $43.69 | 472.60K |
| 2026-09-23 | $45.92 | +3.52% | $44.06 | $46.09 | $42.75 | 727.90K |
| 2026-09-22 | $44.36 | +0.32% | $44.15 | $45.26 | $44.00 | 828.50K |
| 2026-09-21 | $44.22 | +3.51% | $44.74 | $44.81 | $43.35 | 599.80K |
| 2026-09-18 | $42.72 | +3.16% | $42.00 | $43.04 | $41.64 | 831.10K |
| 2026-09-17 | $41.41 | +0.90% | $42.21 | $42.65 | $41.21 | 414.30K |
| 2026-09-16 | $41.04 | +0.37% | $41.39 | $42.34 | $40.43 | 511.20K |
| 2026-09-15 | $40.89 | -0.02% | $41.36 | $41.36 | $39.77 | 495.20K |
| 2026-09-14 | $40.90 | -8.77% | $42.17 | $42.28 | $40.22 | 926.70K |
| 2026-09-11 | $44.83 | +2.12% | $44.76 | $45.74 | $44.22 | 237.30K |
| 2026-09-10 | $43.90 | -1.94% | $43.42 | $44.75 | $43.29 | 409.10K |
| 2026-09-09 | $44.77 | -1.80% | $45.52 | $46.06 | $44.26 | 511.70K |
| 2026-09-08 | $45.59 | +2.06% | $45.33 | $46.81 | $45.32 | 555.20K |
| 2026-09-04 | $44.67 | +4.98% | $42.88 | $45.04 | $42.33 | 401.70K |
| 2026-09-03 | $42.55 | -1.09% | $42.95 | $43.27 | $41.59 | 595.00K |
| 2026-09-02 | $43.02 | +2.31% | $42.35 | $43.75 | $41.18 | 867.40K |
| 2026-09-01 | $42.05 | -5.08% | $43.80 | $43.94 | $41.69 | 519.80K |
| 2026-08-31 | $44.30 | 0.00% | $44.57 | $45.00 | $43.48 | 672.00K |
| 2026-08-28 | $44.30 | -5.64% | $46.90 | $47.11 | $44.14 | 449.30K |
| 2026-08-27 | $46.95 | +1.69% | $47.19 | $48.00 | $45.91 | 279.70K |
| 2026-08-26 | $46.17 | -2.98% | $47.52 | $47.52 | $46.02 | 331.90K |
| 2026-08-25 | $47.59 | +1.78% | $47.69 | $48.14 | $46.99 | 412.90K |
| 2026-08-24 | $46.76 | -2.30% | $46.57 | $47.25 | $45.70 | 277.20K |
| 2026-08-21 | $47.86 | +1.40% | $47.75 | $48.07 | $46.02 | 397.00K |
| 2026-08-20 | $47.20 | -0.46% | $46.96 | $47.95 | $46.45 | 483.70K |
| 2026-08-19 | $47.42 | -6.86% | $51.39 | $51.65 | $46.95 | 1.15M |
| 2026-08-18 | $50.91 | -6.42% | $51.88 | $52.25 | $49.83 | 748.00K |
| 2026-08-17 | $54.40 | +3.82% | $52.40 | $54.98 | $52.08 | 743.50K |
| 2026-08-14 | $52.40 | -2.20% | $52.53 | $53.85 | $51.41 | 346.00K |
| 2026-08-13 | $53.58 | +0.60% | $52.99 | $54.83 | $52.99 | 328.60K |
| 2026-08-12 | $53.26 | +6.18% | $52.96 | $53.96 | $52.26 | 781.20K |
| 2026-08-11 | $50.16 | +1.66% | $50.36 | $50.91 | $49.36 | 666.30K |
| 2026-08-10 | $49.34 | -6.54% | $54.28 | $54.28 | $49.30 | 1.04M |
| 2026-08-07 | $52.79 | +2.29% | $52.44 | $53.02 | $51.35 | 1.01M |
| 2026-08-06 | $51.61 | -2.55% | $56.04 | $56.04 | $50.50 | 1.59M |
| 2026-08-05 | $52.96 | -1.56% | $53.71 | $55.41 | $51.68 | 1.32M |
| 2026-08-04 | $53.80 | +5.55% | $52.63 | $54.66 | $52.52 | 651.20K |
| 2026-08-03 | $50.97 | +1.94% | $48.83 | $51.65 | $47.89 | 703.50K |
| 2026-07-31 | $50.00 | +3.37% | $50.78 | $54.17 | $49.03 | 993.40K |
| 2026-07-30 | $48.37 | +12.51% | $45.49 | $48.81 | $45.35 | 780.90K |
| 2026-07-29 | $42.99 | -5.89% | $45.84 | $47.56 | $42.86 | 1.27M |
| 2026-07-28 | $45.68 | -5.80% | $46.15 | $46.60 | $42.87 | 1.46M |
| 2026-07-27 | $48.49 | -6.14% | $51.49 | $51.58 | $46.68 | 918.90K |
| 2026-07-24 | $51.66 | -5.35% | $53.60 | $53.60 | $50.08 | 622.50K |
| 2026-07-23 | $54.58 | -0.04% | $53.44 | $55.71 | $53.44 | 590.00K |
| 2026-07-22 | $54.60 | -1.03% | $53.01 | $55.94 | $52.99 | 461.90K |
| 2026-07-21 | $55.17 | +8.84% | $52.83 | $55.28 | $52.25 | 846.50K |
| 2026-07-20 | $50.69 | -3.02% | $52.32 | $53.27 | $50.06 | 781.60K |
| 2026-07-17 | $52.27 | -3.84% | $50.77 | $54.22 | $49.95 | 1.98M |
| 2026-07-16 | $54.36 | -4.56% | $55.50 | $57.32 | $53.99 | 943.20K |
| 2026-07-15 | $56.96 | -1.83% | $58.71 | $61.19 | $56.08 | 1.02M |
| 2026-07-14 | $58.02 | +4.05% | $59.00 | $59.99 | $57.55 | 774.20K |
| 2026-07-13 | $55.76 | -2.86% | $56.36 | $57.16 | $55.35 | 918.00K |
| 2026-07-10 | $57.40 | -0.09% | $55.83 | $58.34 | $55.70 | 550.40K |
| 2026-07-09 | $57.45 | +5.47% | $57.56 | $60.25 | $57.06 | 1.11M |
| 2026-07-08 | $54.47 | +2.10% | $53.35 | $55.60 | $52.30 | 920.00K |
| 2026-07-07 | $53.35 | -1.97% | $50.92 | $53.67 | $49.28 | 1.65M |
| 2026-07-06 | $54.42 | -5.34% | $58.23 | $59.70 | $53.88 | 1.25M |
| 2026-07-02 | $57.49 | -18.48% | $69.72 | $69.72 | $56.46 | 2.67M |
| 2026-07-01 | $70.52 | -6.97% | $73.46 | $73.69 | $69.01 | 1.08M |
| 2026-06-30 | $75.80 | +9.11% | $70.54 | $76.40 | $70.48 | 1.71M |
| 2026-06-29 | $69.47 | -2.09% | $70.56 | $71.35 | $66.04 | 2.22M |
| 2026-06-26 | $70.95 | -5.96% | $71.93 | $72.00 | $68.21 | 5.03M |
| 2026-06-25 | $75.45 | +6.03% | $75.50 | $76.40 | $69.72 | 1.35M |
| 2026-06-24 | $71.16 | -4.92% | $74.42 | $74.61 | $69.36 | 1.19M |
| 2026-06-23 | $74.84 | -3.38% | $71.72 | $75.98 | $71.24 | 1.27M |
| 2026-06-22 | $77.46 | -2.75% | $80.23 | $81.00 | $75.50 | 1.36M |
| 2026-06-18 | $79.65 | +5.11% | $79.59 | $81.82 | $78.43 | 1.76M |
| 2026-06-17 | $75.78 | +0.77% | $78.35 | $80.61 | $75.38 | 1.24M |
| 2026-06-16 | $75.20 | -9.44% | $82.00 | $84.16 | $74.62 | 2.05M |
| 2026-06-15 | $83.04 | +7.18% | $80.50 | $86.63 | $80.00 | 3.34M |
| 2026-06-12 | $77.48 | +8.29% | $71.51 | $78.60 | $70.68 | 1.91M |
| 2026-06-11 | $71.55 | +8.51% | $68.99 | $71.87 | $66.11 | 1.97M |
| 2026-06-10 | $65.94 | -1.86% | $67.45 | $72.00 | $65.51 | 3.46M |
| 2026-06-09 | $67.19 | +10.08% | $63.00 | $73.03 | $61.86 | 3.88M |
| 2026-06-08 | $61.04 | +4.43% | $59.76 | $62.78 | $58.80 | 916.20K |
| 2026-06-05 | $58.45 | -8.18% | $61.77 | $62.98 | $57.81 | 1.28M |
| 2026-06-04 | $63.66 | +5.29% | $58.58 | $65.03 | $58.00 | 2.45M |
| 2026-06-03 | $60.46 | -0.90% | $61.00 | $62.39 | $59.14 | 828.60K |
| 2026-06-02 | $61.01 | +6.57% | $58.40 | $61.03 | $57.70 | 848.10K |
| 2026-06-01 | $57.25 | -0.68% | $56.25 | $58.01 | $55.06 | 627.90K |
| 2026-05-29 | $57.64 | -2.52% | $59.07 | $59.70 | $56.16 | 1.47M |
| 2026-05-28 | $59.13 | -1.84% | $59.66 | $60.60 | $57.69 | 771.10K |
| 2026-05-27 | $60.24 | -3.59% | $63.68 | $64.40 | $60.11 | 1.11M |
| 2026-05-26 | $62.48 | +4.92% | $61.23 | $62.61 | $59.73 | 964.30K |
| 2026-05-22 | $59.55 | +3.13% | $58.44 | $60.28 | $57.51 | 584.00K |