Veeco Instruments Inc. (VECO)
NASDAQ: VECO
· Real-Time Price · USD
24.25
-0.66 (-2.65%)
At close: Aug 14, 2025, 3:59 PM
24.25
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
VECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.50 | 24.75 | 24.04 | 24.25 | 24.25 | -2.65% | 664,173 |
| Aug 13, 2025 | 24.41 | 25.00 | 24.41 | 24.91 | 24.91 | 2.59% | 773,854 |
| Aug 12, 2025 | 24.15 | 24.87 | 23.80 | 24.28 | 24.28 | 1.76% | 977,992 |
| Aug 11, 2025 | 23.80 | 24.09 | 23.58 | 23.86 | 23.86 | 1.06% | 1,067,068 |
| Aug 8, 2025 | 22.95 | 23.84 | 22.32 | 23.61 | 23.61 | 2.92% | 1,355,508 |
| Aug 7, 2025 | 22.74 | 23.14 | 20.87 | 22.94 | 22.94 | 15.05% | 2,001,300 |
| Aug 6, 2025 | 19.75 | 20.16 | 19.29 | 19.94 | 19.94 | 0.00% | 1,533,100 |
| Aug 5, 2025 | 20.88 | 20.88 | 19.66 | 19.94 | 19.94 | -3.72% | 1,040,528 |
| Aug 4, 2025 | 20.62 | 20.81 | 20.40 | 20.71 | 20.71 | 1.32% | 618,703 |
| Aug 1, 2025 | 20.28 | 20.79 | 20.06 | 20.44 | 20.44 | -1.64% | 680,400 |
| Jul 31, 2025 | 21.14 | 21.35 | 20.25 | 20.78 | 20.78 | -4.46% | 889,100 |
| Jul 30, 2025 | 21.97 | 22.30 | 21.47 | 21.75 | 21.75 | 0.46% | 1,162,023 |
| Jul 29, 2025 | 22.04 | 22.18 | 21.45 | 21.65 | 21.65 | -0.41% | 730,000 |
| Jul 28, 2025 | 21.21 | 21.75 | 21.13 | 21.74 | 21.74 | 4.42% | 669,046 |
| Jul 25, 2025 | 20.51 | 21.07 | 20.36 | 20.82 | 20.82 | 1.12% | 340,924 |
| Jul 24, 2025 | 20.97 | 21.19 | 20.55 | 20.59 | 20.59 | -1.81% | 311,500 |
| Jul 23, 2025 | 21.09 | 21.18 | 20.68 | 20.97 | 20.97 | -0.24% | 493,204 |
| Jul 22, 2025 | 21.23 | 21.29 | 20.61 | 21.02 | 21.02 | -1.59% | 551,300 |
| Jul 21, 2025 | 21.60 | 21.93 | 21.32 | 21.36 | 21.36 | -0.28% | 492,800 |
| Jul 18, 2025 | 21.81 | 21.81 | 21.18 | 21.42 | 21.42 | -0.60% | 755,600 |