Veeco Instruments Inc. (VECO)
24.41
-0.21 (-0.85%)
At close: Feb 10, 2025, 3:59 PM
VECO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 24.51 | 24.91 | 24.39 | 24.62 | 0.24 | 0.98% | 914,518 |
| Feb 7, 2025 | 25.33 | 25.43 | 24.28 | 24.38 | -0.87 | -3.45% | 690,100 |
| Feb 6, 2025 | 25.83 | 26.08 | 25.17 | 25.25 | -0.74 | -2.85% | 704,900 |
| Feb 5, 2025 | 25.41 | 26.11 | 25.05 | 25.99 | 0.60 | 2.36% | 346,000 |
| Feb 4, 2025 | 24.91 | 25.47 | 24.90 | 25.39 | 0.30 | 1.20% | 398,700 |
| Feb 3, 2025 | 24.75 | 25.18 | 24.11 | 25.09 | -0.29 | -1.14% | 508,025 |
| Jan 31, 2025 | 25.61 | 26.05 | 25.18 | 25.38 | -0.09 | -0.35% | 742,600 |
| Jan 30, 2025 | 24.55 | 25.77 | 24.55 | 25.47 | 0.94 | 3.83% | 551,000 |
| Jan 29, 2025 | 23.98 | 24.58 | 23.69 | 24.53 | 0.86 | 3.63% | 878,400 |
| Jan 28, 2025 | 23.98 | 23.98 | 23.24 | 23.67 | -0.32 | -1.33% | 717,800 |
| Jan 27, 2025 | 25.24 | 25.79 | 23.47 | 23.99 | -1.92 | -7.41% | 810,900 |
| Jan 24, 2025 | 26.34 | 26.34 | 25.74 | 25.91 | -0.38 | -1.45% | 765,600 |
| Jan 23, 2025 | 26.43 | 26.49 | 25.75 | 26.29 | -0.68 | -2.52% | 832,628 |
| Jan 22, 2025 | 27.30 | 27.41 | 26.80 | 26.97 | -0.18 | -0.66% | 881,300 |
| Jan 21, 2025 | 27.62 | 27.81 | 27.06 | 27.15 | -0.26 | -0.95% | 595,519 |
| Jan 17, 2025 | 27.44 | 27.63 | 27.16 | 27.41 | 0.44 | 1.63% | 367,400 |
| Jan 16, 2025 | 27.30 | 27.70 | 26.81 | 26.97 | 0.19 | 0.71% | 498,002 |
| Jan 15, 2025 | 26.89 | 27.49 | 26.75 | 26.78 | 0.53 | 2.02% | 489,600 |
| Jan 14, 2025 | 26.35 | 26.41 | 25.56 | 26.25 | 0.12 | 0.46% | 590,873 |
| Jan 13, 2025 | 26.12 | 26.36 | 25.77 | 26.13 | -0.56 | -2.10% | 595,000 |
| Jan 10, 2025 | 27.63 | 27.68 | 26.52 | 26.69 | -1.46 | -5.19% | 645,741 |
| Jan 8, 2025 | 28.31 | 28.94 | 27.64 | 28.15 | -0.45 | -1.57% | 501,700 |
| Jan 7, 2025 | 29.08 | 29.33 | 28.18 | 28.60 | -0.12 | -0.42% | 743,332 |
| Jan 6, 2025 | 28.55 | 29.23 | 28.08 | 28.72 | 1.56 | 5.74% | 972,143 |
| Jan 3, 2025 | 27.24 | 27.38 | 26.96 | 27.16 | 0.16 | 0.59% | 664,533 |
| Jan 2, 2025 | 26.98 | 27.68 | 26.97 | 27.00 | 0.20 | 0.75% | 362,317 |
| Dec 31, 2024 | 27.25 | 27.51 | 26.78 | 26.80 | -0.27 | -1.00% | 458,749 |
| Dec 30, 2024 | 27.26 | 27.29 | 26.62 | 27.07 | -0.54 | -1.96% | 315,000 |
| Dec 27, 2024 | 27.76 | 27.76 | 27.05 | 27.61 | -0.20 | -0.72% | 234,617 |
| Dec 26, 2024 | 27.49 | 28.09 | 27.19 | 27.81 | -0.02 | -0.07% | 272,038 |
| Dec 24, 2024 | 27.70 | 27.92 | 27.40 | 27.83 | 0.17 | 0.61% | 146,300 |
| Dec 23, 2024 | 27.08 | 27.87 | 27.08 | 27.66 | 0.82 | 3.06% | 365,825 |
| Dec 20, 2024 | 27.21 | 27.88 | 26.76 | 26.84 | -0.75 | -2.72% | 2,543,200 |
| Dec 19, 2024 | 27.92 | 28.39 | 27.33 | 27.59 | -0.33 | -1.18% | 540,822 |
| Dec 18, 2024 | 28.31 | 30.32 | 27.63 | 27.92 | -0.09 | -0.32% | 797,668 |
| Dec 17, 2024 | 27.77 | 28.34 | 27.77 | 28.01 | 0.06 | 0.21% | 391,000 |
| Dec 16, 2024 | 27.67 | 28.30 | 27.37 | 27.95 | 0.27 | 0.98% | 394,207 |
| Dec 13, 2024 | 27.79 | 28.17 | 27.43 | 27.68 | -0.06 | -0.22% | 556,300 |
| Dec 12, 2024 | 28.25 | 28.58 | 27.73 | 27.74 | -0.80 | -2.80% | 468,814 |
| Dec 11, 2024 | 28.43 | 28.74 | 28.02 | 28.54 | 0.61 | 2.18% | 491,300 |
| Dec 10, 2024 | 28.80 | 28.80 | 27.66 | 27.93 | -0.91 | -3.16% | 467,600 |
| Dec 9, 2024 | 27.94 | 29.11 | 27.80 | 28.84 | 1.05 | 3.78% | 657,119 |
| Dec 6, 2024 | 27.86 | 28.09 | 27.57 | 27.79 | 0.11 | 0.40% | 337,800 |
| Dec 5, 2024 | 28.99 | 28.99 | 27.46 | 27.68 | -1.32 | -4.55% | 647,526 |
| Dec 4, 2024 | 29.24 | 29.48 | 28.71 | 29.00 | -0.03 | -0.10% | 582,600 |
| Dec 3, 2024 | 28.74 | 29.07 | 28.21 | 29.03 | -0.04 | -0.14% | 1,002,061 |
| Dec 2, 2024 | 27.88 | 29.66 | 27.82 | 29.07 | 1.20 | 4.31% | 728,700 |
| Nov 29, 2024 | 28.03 | 28.60 | 27.75 | 27.87 | 0.24 | 0.87% | 490,422 |
| Nov 27, 2024 | 27.25 | 27.65 | 26.95 | 27.63 | 0.50 | 1.84% | 602,600 |
| Nov 26, 2024 | 28.13 | 28.13 | 26.64 | 27.13 | -0.84 | -3.00% | 695,125 |