NASDAQ : VECO
Veeco Instruments Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 42.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Veeco Instruments Inc. (VECO) closed at 38.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 39.83 | 40.41 | 36.8 | 38.87 | 1,134,744 | -9.18% |
| 2026-10-29 | 43.62 | 44.7 | 42.615 | 42.8 | 803,728 | -2.37% |
| 2026-10-28 | 44.31 | 44.8 | 43.43 | 43.84 | 879,369 | -0.02% |
| 2026-10-27 | 43.48 | 44.76 | 42.885 | 43.85 | 1,032,137 | +3.08% |
| 2026-10-26 | 42.4 | 43.96 | 41.96 | 42.54 | 563,402 | +1.14% |
| 2026-10-23 | 41.25 | 43.33 | 40.59 | 42.06 | 770,446 | +2.21% |
| 2026-10-22 | 44.23 | 44.7 | 40.57 | 41.15 | 1,340,802 | -11.81% |
| 2026-10-21 | 45.99 | 47.165 | 44.86 | 46.66 | 813,813 | +4.69% |
| 2026-10-20 | 43.63 | 44.745 | 42 | 44.57 | 602,469 | +2.11% |
| 2026-10-19 | 43.86 | 45.12 | 43.25 | 43.65 | 560,303 | +2.11% |
| 2026-10-16 | 44.455 | 45.28 | 42.63 | 42.75 | 774,718 | -5.34% |
| 2026-10-15 | 44 | 45.895 | 43 | 45.16 | 948,696 | -1.44% |
| 2026-10-14 | 47.48 | 47.79 | 45.7 | 45.82 | 580,219 | -6.15% |
| 2026-10-13 | 47 | 49.255 | 46.51 | 48.82 | 669,208 | -0.85% |
| 2026-10-12 | 50.77 | 51.37 | 48.9 | 49.24 | 339,784 | -5.81% |
| 2026-10-09 | 51.935 | 53.28 | 51.172 | 52.28 | 296,176 | +1.61% |
| 2026-10-08 | 52.65 | 53.685 | 51 | 51.45 | 509,503 | -3.89% |
| 2026-10-07 | 54.01 | 54.77 | 52.88 | 53.53 | 722,163 | -3.84% |
| 2026-10-06 | 57.36 | 57.383 | 54.69 | 55.67 | 411,642 | -1.14% |
| 2026-10-05 | 56.41 | 56.94 | 55.15 | 56.31 | 657,626 | -1.86% |
| 2026-10-02 | 55.5 | 59.99 | 55.5 | 57.38 | 1,451,438 | +7.88% |
| 2026-10-01 | 51.93 | 53.3 | 50.03 | 53.19 | 726,222 | +2.49% |
| 2026-09-30 | 51.84 | 52.98 | 50.98 | 51.9 | 726,997 | +1.03% |
| 2026-09-29 | 50.21 | 51.61 | 49.705 | 51.37 | 905,252 | +4.69% |
| 2026-09-28 | 49.02 | 49.65 | 47.06 | 49.07 | 1,297,025 | -1.21% |
| 2026-09-25 | 46.17 | 49.84 | 45.89 | 49.67 | 920,778 | +9.28% |
| 2026-09-24 | 44.66 | 45.49 | 43.69 | 45.45 | 472,642 | -1.02% |
| 2026-09-23 | 44.06 | 46.09 | 42.75 | 45.92 | 728,259 | +3.52% |
| 2026-09-22 | 44.15 | 45.26 | 44 | 44.36 | 830,884 | +0.32% |
| 2026-09-21 | 44.74 | 44.81 | 43.35 | 44.22 | 603,511 | +3.51% |
| 2026-09-18 | 42 | 43.04 | 41.64 | 42.72 | 831,113 | +3.16% |
| 2026-09-17 | 42.21 | 42.65 | 41.21 | 41.41 | 414,533 | +0.90% |
| 2026-09-16 | 41.39 | 42.34 | 40.425 | 41.04 | 511,186 | +0.38% |
| 2026-09-15 | 41.36 | 41.36 | 39.765 | 40.885 | 495,240 | -0.04% |
| 2026-09-14 | 42.17 | 42.281 | 40.22 | 40.9 | 926,685 | -8.77% |
| 2026-09-11 | 44.76 | 45.735 | 44.222 | 44.83 | 237,463 | +2.12% |
| 2026-09-10 | 43.42 | 44.75 | 43.29 | 43.9 | 409,101 | -1.94% |
| 2026-09-09 | 45.52 | 46.06 | 44.26 | 44.77 | 511,972 | -1.80% |
| 2026-09-08 | 45.33 | 46.81 | 45.32 | 45.59 | 555,178 | +2.06% |
| 2026-09-04 | 42.88 | 45.04 | 42.33 | 44.67 | 401,991 | +4.98% |
| 2026-09-03 | 42.95 | 43.27 | 41.59 | 42.55 | 595,010 | -1.09% |
| 2026-09-02 | 42.35 | 43.75 | 41.175 | 43.02 | 867,395 | +2.31% |
| 2026-09-01 | 43.8 | 43.94 | 41.69 | 42.05 | 519,785 | -5.08% |
| 2026-08-31 | 44.57 | 44.995 | 43.48 | 44.3 | 671,981 | +0.01% |
| 2026-08-28 | 46.9 | 47.11 | 44.14 | 44.295 | 449,367 | -5.65% |
| 2026-08-27 | 47.19 | 48 | 45.905 | 46.95 | 279,659 | +1.69% |
| 2026-08-26 | 47.52 | 47.52 | 46.02 | 46.17 | 331,942 | -2.98% |
| 2026-08-25 | 47.69 | 48.14 | 46.985 | 47.59 | 412,929 | +1.78% |
| 2026-08-24 | 46.57 | 47.25 | 45.7 | 46.76 | 277,229 | -2.30% |
| 2026-08-21 | 47.75 | 48.07 | 46.02 | 47.86 | 397,019 | +1.40% |
| 2026-08-20 | 46.96 | 47.95 | 46.45 | 47.2 | 483,698 | -0.46% |
| 2026-08-19 | 51.39 | 51.65 | 46.95 | 47.42 | 1,147,041 | -6.86% |
| 2026-08-18 | 51.88 | 52.25 | 49.83 | 50.91 | 748,031 | -6.42% |
| 2026-08-17 | 52.4 | 54.98 | 52.08 | 54.4 | 743,452 | +3.82% |
| 2026-08-14 | 52.53 | 53.845 | 51.409 | 52.4 | 346,143 | -2.20% |
| 2026-08-13 | 52.99 | 54.83 | 52.99 | 53.58 | 328,588 | +0.60% |
| 2026-08-12 | 52.96 | 53.96 | 52.26 | 53.26 | 781,589 | +6.19% |
| 2026-08-11 | 50.36 | 50.91 | 49.36 | 50.155 | 666,337 | +1.65% |
| 2026-08-10 | 54.28 | 54.28 | 49.3 | 49.34 | 1,040,459 | -6.53% |
| 2026-08-07 | 52.44 | 53.02 | 51.35 | 52.785 | 1,005,529 | +2.28% |
| 2026-08-06 | 56.043 | 56.043 | 50.5 | 51.61 | 1,588,347 | -2.55% |
| 2026-08-05 | 53.71 | 55.41 | 51.68 | 52.96 | 1,319,853 | -1.56% |
| 2026-08-04 | 52.63 | 54.66 | 52.52 | 53.8 | 651,219 | +5.55% |
| 2026-08-03 | 48.83 | 51.65 | 47.89 | 50.97 | 703,574 | +1.94% |
| 2026-07-31 | 50.78 | 54.165 | 49.03 | 50 | 993,370 | +3.37% |
| 2026-07-30 | 45.49 | 48.81 | 45.35 | 48.37 | 781,588 | +12.51% |
| 2026-07-29 | 45.84 | 47.56 | 42.86 | 42.99 | 1,271,913 | -5.89% |
| 2026-07-28 | 46.15 | 46.6 | 42.87 | 45.68 | 1,463,150 | -5.80% |
| 2026-07-27 | 51.49 | 51.58 | 46.68 | 48.49 | 919,152 | -6.14% |
| 2026-07-24 | 53.6 | 53.6 | 50.081 | 51.66 | 622,597 | -5.35% |
| 2026-07-23 | 53.44 | 55.705 | 53.44 | 54.58 | 590,015 | -0.04% |
| 2026-07-22 | 53.01 | 55.94 | 52.99 | 54.6 | 461,883 | -1.03% |
| 2026-07-21 | 52.83 | 55.28 | 52.25 | 55.17 | 846,505 | +8.84% |
| 2026-07-20 | 52.32 | 53.27 | 50.06 | 50.69 | 781,648 | -3.02% |
| 2026-07-17 | 50.77 | 54.22 | 49.95 | 52.27 | 1,982,988 | -3.84% |
| 2026-07-16 | 55.5 | 57.32 | 53.993 | 54.36 | 943,290 | -4.56% |
| 2026-07-15 | 58.71 | 61.19 | 56.08 | 56.96 | 1,018,608 | -1.83% |
| 2026-07-14 | 59 | 59.99 | 57.545 | 58.02 | 774,160 | +4.05% |
| 2026-07-13 | 56.36 | 57.16 | 55.35 | 55.76 | 917,989 | -2.86% |
| 2026-07-10 | 55.83 | 58.34 | 55.7 | 57.4 | 550,687 | -0.09% |
| 2026-07-09 | 57.56 | 60.25 | 57.06 | 57.45 | 1,105,051 | +5.47% |
| 2026-07-08 | 53.35 | 55.6 | 52.3 | 54.47 | 920,234 | +2.10% |
| 2026-07-07 | 50.918 | 53.665 | 49.28 | 53.35 | 1,654,302 | -1.97% |
| 2026-07-06 | 58.23 | 59.7 | 53.88 | 54.42 | 1,253,669 | -5.34% |
| 2026-07-02 | 69.72 | 69.72 | 56.464 | 57.49 | 2,673,849 | -18.48% |
| 2026-07-01 | 73.46 | 73.685 | 69.01 | 70.52 | 1,080,893 | -6.97% |
| 2026-06-30 | 70.54 | 76.4 | 70.48 | 75.8 | 1,713,391 | +9.11% |
| 2026-06-29 | 70.56 | 71.35 | 66.04 | 69.47 | 2,219,236 | -2.09% |
| 2026-06-26 | 71.93 | 72 | 68.21 | 70.95 | 5,030,721 | -5.96% |
| 2026-06-25 | 75.5 | 76.395 | 69.72 | 75.45 | 1,358,140 | +6.03% |
| 2026-06-24 | 74.42 | 74.61 | 69.36 | 71.16 | 1,191,934 | -4.92% |
| 2026-06-23 | 71.72 | 75.975 | 71.24 | 74.84 | 1,267,011 | -3.38% |
| 2026-06-22 | 80.23 | 81 | 75.5 | 77.46 | 1,356,746 | -2.75% |
| 2026-06-18 | 79.59 | 81.82 | 78.43 | 79.65 | 1,758,458 | +5.11% |
| 2026-06-17 | 78.35 | 80.609 | 75.38 | 75.78 | 1,240,652 | +0.77% |
| 2026-06-16 | 82 | 84.16 | 74.62 | 75.2 | 2,047,409 | -9.44% |
| 2026-06-15 | 80.5 | 86.63 | 80 | 83.04 | 3,344,368 | +7.18% |
| 2026-06-12 | 71.51 | 78.6 | 70.68 | 77.48 | 1,918,226 | +8.29% |
| 2026-06-11 | 68.99 | 71.87 | 66.11 | 71.55 | 1,966,605 | +8.51% |
| 2026-06-10 | 67.45 | 72 | 65.51 | 65.94 | 3,458,495 | -1.86% |
| 2026-06-09 | 63 | 73.03 | 61.86 | 67.19 | 3,884,233 | +10.08% |
| 2026-06-08 | 59.76 | 62.78 | 58.8 | 61.04 | 916,157 | +4.43% |
| 2026-06-05 | 61.77 | 62.98 | 57.81 | 58.45 | 1,278,332 | -8.18% |
| 2026-06-04 | 58.58 | 65.03 | 58 | 63.66 | 2,452,365 | +5.29% |
| 2026-06-03 | 61 | 62.39 | 59.14 | 60.46 | 828,614 | -0.90% |
| 2026-06-02 | 58.4 | 61.03 | 57.7 | 61.01 | 848,071 | +6.58% |
| 2026-06-01 | 56.25 | 58.005 | 55.06 | 57.245 | 627,986 | -0.69% |
| 2026-05-29 | 59.07 | 59.7 | 56.16 | 57.64 | 1,474,083 | -2.52% |
| 2026-05-28 | 59.66 | 60.6 | 57.69 | 59.13 | 775,297 | -1.84% |
| 2026-05-27 | 63.68 | 64.4 | 60.11 | 60.24 | 1,110,396 | -3.59% |
| 2026-05-26 | 61.225 | 62.61 | 59.73 | 62.48 | 966,018 | +4.92% |
| 2026-05-22 | 58.44 | 60.28 | 57.51 | 59.55 | 584,651 | +3.13% |
| 2026-05-21 | 56.86 | 58.83 | 55.716 | 57.74 | 919,941 | +1.94% |
| 2026-05-20 | 55.9 | 57.6 | 54.76 | 56.64 | 940,042 | +3.58% |
| 2026-05-19 | 54.79 | 55.11 | 51.94 | 54.685 | 1,472,635 | -1.73% |
| 2026-05-18 | 58.105 | 58.655 | 54.11 | 55.65 | 1,076,517 | -5.10% |
| 2026-05-15 | 57.1 | 58.86 | 55.945 | 58.64 | 1,144,430 | -1.46% |
| 2026-05-14 | 61.34 | 61.47 | 59.44 | 59.51 | 800,960 | -1.24% |
| 2026-05-13 | 63.33 | 63.69 | 60 | 60.26 | 1,429,661 | -1.95% |
| 2026-05-12 | 59.24 | 62 | 58.22 | 61.46 | 2,385,611 | +0.41% |