VECO | Veeco Instrument | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Veeco Instrument (VECO)

NASDAQ

$41.62-$5.04 (-10.80%)

Price as of Oct 22, 2026 6:36 PM EDT

$2.9B
Market Cap
63.49%
1-Year Change
Semiconductor Equipment & Materials
Industry

1 Month
+5.52%

Low Price$42.75

High Price$57.38
3 Months
-15.43%

Low Price$40.89

High Price$57.38
1 Year
+63.49%

Low Price$26.39

High Price$83.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	45.99	47.17	44.86	46.66	+4.69%	813,813
10/20/2026	43.63	44.75	42.00	44.57	+2.11%	602,469
10/19/2026	43.86	45.12	43.25	43.65	+2.11%	559,687
10/16/2026	44.46	45.28	42.63	42.75	-5.34%	774,718
10/15/2026	44.00	45.90	43.00	45.16	-1.44%	948,696
10/14/2026	47.48	47.79	45.70	45.82	-6.15%	580,219
10/13/2026	47.00	49.26	46.51	48.82	-0.85%	669,208
10/12/2026	50.77	51.37	48.90	49.24	-5.81%	339,784
10/09/2026	51.94	53.28	51.17	52.28	+1.61%	296,176
10/08/2026	52.65	53.69	51.00	51.45	-3.89%	509,504
10/07/2026	54.01	54.77	52.88	53.53	-3.84%	722,163
10/06/2026	57.36	57.38	54.69	55.67	-1.14%	411,642
10/05/2026	56.41	56.94	55.15	56.31	-1.86%	657,626
10/02/2026	55.50	59.99	55.50	57.38	+7.88%	1,451,438
10/01/2026	51.93	53.30	50.03	53.19	+2.49%	726,222
09/30/2026	51.84	52.98	50.98	51.90	+1.03%	726,997
09/29/2026	50.21	51.61	49.71	51.37	+4.69%	905,252
09/28/2026	49.02	49.65	47.06	49.07	-1.21%	1,297,025
09/25/2026	46.17	49.84	45.89	49.67	+9.28%	920,778
09/24/2026	44.66	45.49	43.69	45.45	-1.02%	472,642
09/23/2026	44.06	46.09	42.75	45.92	+3.52%	728,256
09/22/2026	44.15	45.26	44.00	44.36	+0.32%	830,884
09/21/2026	44.74	44.81	43.35	44.22	+3.51%	603,511
09/18/2026	42.00	43.04	41.64	42.72	+3.16%	831,113
09/17/2026	42.21	42.65	41.21	41.41	+0.90%	414,533
09/16/2026	41.39	42.34	40.43	41.04	+0.38%	511,186
09/15/2026	41.36	41.36	39.77	40.89	-0.04%	495,240
09/14/2026	42.17	42.28	40.22	40.90	-8.77%	926,685
09/11/2026	44.76	45.74	44.22	44.83	+2.12%	237,463
09/10/2026	43.42	44.75	43.29	43.90	-1.94%	409,101
09/09/2026	45.52	46.06	44.26	44.77	-1.80%	511,972
09/08/2026	45.33	46.81	45.32	45.59	+2.06%	555,177
09/04/2026	42.88	45.04	42.33	44.67	+4.98%	401,991
09/03/2026	42.95	43.27	41.59	42.55	-1.09%	595,010
09/02/2026	42.35	43.75	41.18	43.02	+2.31%	867,395
09/01/2026	43.80	43.94	41.69	42.05	-5.08%	519,786
08/31/2026	44.57	45.00	43.48	44.30	+0.01%	672,017
08/28/2026	46.90	47.11	44.14	44.30	-5.65%	449,367
08/27/2026	47.19	48.00	45.91	46.95	+1.69%	279,659
08/26/2026	47.52	47.52	46.02	46.17	-2.98%	331,942
08/25/2026	47.69	48.14	46.99	47.59	+1.78%	412,929
08/24/2026	46.57	47.25	45.70	46.76	-2.30%	277,229
08/21/2026	47.75	48.07	46.02	47.86	+1.40%	397,019
08/20/2026	46.96	47.95	46.45	47.20	-0.46%	483,698
08/19/2026	51.39	51.65	46.95	47.42	-6.86%	1,147,041
08/18/2026	51.88	52.25	49.83	50.91	-6.42%	748,022
08/17/2026	52.40	54.98	52.08	54.40	+3.82%	743,452
08/14/2026	52.53	53.85	51.41	52.40	-2.20%	346,142
08/13/2026	52.99	54.83	52.99	53.58	+0.60%	328,588
08/12/2026	52.96	53.96	52.26	53.26	+6.19%	781,589
08/11/2026	50.36	50.91	49.36	50.16	+1.65%	666,198
08/10/2026	54.28	54.28	49.30	49.34	-6.53%	1,040,405
08/07/2026	52.44	53.02	51.35	52.79	+2.28%	1,005,529
08/06/2026	56.04	56.04	50.50	51.61	-2.55%	1,588,347
08/05/2026	53.71	55.41	51.68	52.96	-1.56%	1,319,853
08/05/2026	$0.33 Earnings
08/04/2026	52.63	54.66	52.52	53.80	+5.55%	650,918
08/03/2026	48.83	51.65	47.89	50.97	+1.94%	703,574
07/31/2026	50.78	54.17	49.03	50.00	+3.37%	993,370
07/30/2026	45.49	48.81	45.35	48.37	+12.51%	781,557
07/29/2026	45.84	47.56	42.86	42.99	-5.89%	1,271,913
07/28/2026	46.15	46.60	42.87	45.68	-5.80%	1,460,597
07/27/2026	51.49	51.58	46.68	48.49	-6.14%	919,152
07/24/2026	53.60	53.60	50.08	51.66	-5.35%	622,389
07/23/2026	53.44	55.71	53.44	54.58	-0.04%	590,015
07/22/2026	53.01	55.94	52.99	54.60	-1.03%	461,883
07/21/2026	52.83	55.28	52.25	55.17	+8.84%	846,505
07/20/2026	52.32	53.27	50.06	50.69	-3.02%	781,648
07/17/2026	50.77	54.22	49.95	52.27	-3.84%	1,982,988
07/16/2026	55.50	57.32	53.99	54.36	-4.56%	943,290
07/15/2026	58.71	61.19	56.08	56.96	-1.83%	1,016,866
07/14/2026	59.00	59.99	57.55	58.02	+4.05%	759,108
07/13/2026	56.36	57.16	55.35	55.76	-2.86%	917,989
07/10/2026	55.83	58.34	55.70	57.40	-0.09%	550,687
07/09/2026	57.56	60.25	57.06	57.45	+5.47%	1,105,051
07/08/2026	53.35	55.60	52.30	54.47	+2.10%	920,234
07/07/2026	50.92	53.67	49.28	53.35	-1.97%	1,654,302
07/06/2026	58.23	59.70	53.88	54.42	-5.34%	1,253,669
07/02/2026	69.72	69.72	56.46	57.49	-18.48%	2,673,848
07/01/2026	73.46	73.69	69.01	70.52	-6.97%	1,080,893
06/30/2026	70.54	76.40	70.48	75.80	+9.11%	1,713,459
06/29/2026	70.56	71.35	66.04	69.47	-2.09%	2,219,236
06/26/2026	71.93	72.00	68.21	70.95	-5.96%	5,030,721
06/25/2026	75.50	76.40	69.72	75.45	+6.03%	1,358,140
06/24/2026	74.42	74.61	69.36	71.16	-4.92%	1,191,934
06/23/2026	71.72	75.98	71.24	74.84	-3.38%	1,267,011
06/22/2026	80.23	81.00	75.50	77.46	-2.75%	1,356,746
06/18/2026	79.59	81.82	78.43	79.65	+5.11%	1,758,458
06/17/2026	78.35	80.61	75.38	75.78	+0.77%	1,240,652
06/16/2026	82.00	84.16	74.62	75.20	-9.44%	2,047,409
06/15/2026	80.50	86.63	80.00	83.04	+7.18%	3,344,368
06/12/2026	71.51	78.60	70.68	77.48	+8.29%	1,901,803
06/11/2026	68.99	71.87	66.11	71.55	+8.51%	1,966,605
06/10/2026	67.45	72.00	65.51	65.94	-1.86%	3,458,495
06/09/2026	63.00	73.03	61.86	67.19	+10.08%	3,884,233
06/08/2026	59.76	62.78	58.80	61.04	+4.43%	916,157
06/05/2026	61.77	62.98	57.81	58.45	-8.18%	1,278,332
06/04/2026	58.58	65.03	58.00	63.66	+5.29%	2,452,365
06/03/2026	61.00	62.39	59.14	60.46	-0.90%	828,591
06/02/2026	58.40	61.03	57.70	61.01	+6.58%	848,070