Dark

VECO
Veeco Instruments Inc
stock NASDAQ

At Close

Sep 30, 2026 3:59:53 PM EDT

51.87USD+0.973%(+0.50)646,491

41.97Bid 60.41Ask 18.44Spread

Pre-market

Sep 30, 2026 9:22:30 AM EDT

52.00USD+1.226%(+0.63)1,093

After-hours

Sep 30, 2026 4:25:30 PM EDT

52.50USD+1.215%(+0.63)1,000

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	52.0900	52.8100	51.0100	51.8700	+0.973%	646,491	0.000%
2026-09-29	50.2100	51.6100	49.7050	51.3700	+4.687%	905,252	+0.973%
2026-09-28	49.0200	49.6500	47.0600	49.0700	-1.208%	1,297,025	+5.706%
2026-09-25	46.1700	49.8400	45.8900	49.6700	+9.285%	920,778	+4.429%
2026-09-24	44.6600	45.4900	43.6900	45.4500	-1.024%	472,642	+14.125%
2026-09-23	44.0600	46.0900	42.7500	45.9200	+3.517%	728,260	+12.957%
2026-09-22	44.1500	45.2600	44.0000	44.3600	+0.317%	830,885	+16.930%
2026-09-21	44.7400	44.8100	43.3500	44.2200	+3.511%	603,511	+17.300%
2026-09-18	42.0000	43.0400	41.6400	42.7200	+3.163%	831,114	+21.419%
2026-09-17	42.2100	42.6500	41.2100	41.4100	+0.902%	414,533	+25.260%
2026-09-16	41.3900	42.3400	40.4250	41.0400	+0.379%	511,187	+26.389%
2026-09-15	41.3600	41.3600	39.7650	40.8850	-0.037%	495,240	+26.868%
2026-09-14	42.1700	42.2812	40.2200	40.9000	-8.766%	926,685	+26.822%
2026-09-11	44.7600	45.7350	44.2222	44.8300	+2.118%	237,464	+15.704%
2026-09-10	43.4200	44.7500	43.2900	43.9000	-1.943%	409,102	+18.155%
2026-09-09	45.5200	46.0600	44.2601	44.7700	-1.799%	511,973	+15.859%
2026-09-08	45.3300	46.8100	45.3200	45.5900	+2.060%	555,179	+13.775%
2026-09-04	42.8800	45.0400	42.3300	44.6700	+4.982%	401,991	+16.118%
2026-09-03	42.9500	43.2700	41.5900	42.5500	-1.093%	595,010	+21.904%
2026-09-02	42.3500	43.7500	41.1750	43.0200	+2.307%	867,395	+20.572%
2026-09-01	43.8000	43.9400	41.6900	42.0500	-5.079%	519,787	+23.353%
2026-08-31	44.5700	44.9950	43.4800	44.3000	+0.011%	671,981	+17.088%
2026-08-28	46.9000	47.1100	44.1400	44.2950	-5.655%	449,368	+17.101%
2026-08-27	47.1900	48.0000	45.9050	46.9500	+1.689%	279,659	+10.479%
2026-08-26	47.5200	47.5200	46.0200	46.1700	-2.984%	331,943	+12.346%
2026-08-25	47.6900	48.1399	46.9850	47.5900	+1.775%	412,930	+8.993%
2026-08-24	46.5700	47.2500	45.7000	46.7600	-2.298%	277,230	+10.928%
2026-08-21	47.7500	48.0700	46.0201	47.8600	+1.398%	397,020	+8.379%
2026-08-20	46.9600	47.9500	46.4500	47.2000	-0.464%	483,698	+9.894%
2026-08-19	51.3900	51.6500	46.9500	47.4200	-6.855%	1,147,041	+9.384%
2026-08-18	51.8800	52.2500	49.8300	50.9100	-6.415%	748,032	+1.886%
2026-08-17	52.4000	54.9799	52.0800	54.4000	+3.817%	743,453	-4.651%
2026-08-14	52.5300	53.8450	51.4088	52.4000	-2.202%	346,144	-1.011%
2026-08-13	52.9900	54.8300	52.9900	53.5800	+0.601%	328,589	-3.191%
2026-08-12	52.9600	53.9600	52.2600	53.2600	+6.191%	781,590	-2.610%
2026-08-11	50.3600	50.9100	49.3600	50.1550	+1.652%	666,337	+3.419%
2026-08-10	54.2800	54.2800	49.3000	49.3400	-6.526%	1,040,459	+5.128%
2026-08-07	52.4400	53.0200	51.3500	52.7850	+2.277%	1,005,530	-1.733%
2026-08-06	56.0430	56.0430	50.5000	51.6100	-2.549%	1,588,347	+0.504%
2026-08-05	53.7100	55.4099	51.6800	52.9600	-1.561%	1,319,854	-2.058%
2026-08-04	52.6300	54.6600	52.5200	53.8000	+5.552%	651,219	-3.587%
2026-08-03	48.8300	51.6500	47.8900	50.9700	+1.940%	703,575	+1.766%
2026-07-31	50.7800	54.1650	49.0300	50.0000	+3.370%	993,371	+3.740%
2026-07-30	45.4900	48.8100	45.3500	48.3700	+12.515%	781,588	+7.236%
2026-07-29	45.8400	47.5599	42.8600	42.9900	-5.889%	1,271,914	+20.656%
2026-07-28	46.1500	46.6000	42.8701	45.6800	-5.795%	1,463,151	+13.551%
2026-07-27	51.4900	51.5800	46.6800	48.4900	-6.136%	919,152	+6.971%
2026-07-24	53.6000	53.6000	50.0812	51.6600	-5.350%	622,597	+0.407%
2026-07-23	53.4400	55.7050	53.4400	54.5800	-0.037%	590,015	-4.965%
2026-07-22	53.0100	55.9400	52.9900	54.6000	-1.033%	461,884	-5.000%
2026-07-21	52.8300	55.2800	52.2500	55.1700	+8.838%	846,505	-5.982%
2026-07-20	52.3200	53.2700	50.0600	50.6900	-3.023%	781,649	+2.328%
2026-07-17	50.7700	54.2200	49.9500	52.2700	-3.845%	1,982,988	-0.765%
2026-07-16	55.5000	57.3200	53.9931	54.3600	-4.565%	943,291	-4.581%
2026-07-15	58.7100	61.1900	56.0800	56.9600	-1.827%	1,018,609	-8.936%
2026-07-14	59.0000	59.9900	57.5450	58.0200	+4.053%	759,109	-10.600%
2026-07-13	56.3600	57.1600	55.3500	55.7600	-2.857%	917,990	-6.976%
2026-07-10	55.8300	58.3400	55.7000	57.4000	-0.087%	550,687	-9.634%
2026-07-09	57.5600	60.2500	57.0600	57.4500	+5.471%	1,105,051	-9.713%
2026-07-08	53.3500	55.6000	52.3000	54.4700	+2.099%	920,235	-4.773%
2026-07-07	50.9180	53.6650	49.2800	53.3500	-1.966%	1,654,302	-2.774%
2026-07-06	58.2300	59.7000	53.8800	54.4200	-5.340%	1,253,669	-4.686%
2026-07-02	69.7200	69.7200	56.4640	57.4900	-18.477%	2,673,850	-9.776%
2026-07-01	73.4600	73.6850	69.0100	70.5200	-6.966%	1,080,893	-26.446%
2026-06-30	70.5400	76.3999	70.4800	75.8000	+9.112%	1,713,391	-31.570%
2026-06-29	70.5600	71.3500	66.0400	69.4700	-2.086%	2,219,237	-25.335%
2026-06-26	71.9300	72.0000	68.2100	70.9500	-5.964%	5,030,721	-26.892%
2026-06-25	75.5000	76.3950	69.7200	75.4500	+6.029%	1,358,141	-31.252%
2026-06-24	74.4200	74.6100	69.3600	71.1600	-4.917%	1,191,935	-27.108%
2026-06-23	71.7200	75.9750	71.2400	74.8400	-3.382%	1,267,011	-30.692%
2026-06-22	80.2300	81.0000	75.5000	77.4600	-2.750%	1,356,747	-33.036%
2026-06-18	79.5900	81.8199	78.4300	79.6500	+5.107%	1,758,459	-34.878%
2026-06-17	78.3500	80.6091	75.3800	75.7800	+0.771%	1,240,653	-31.552%
2026-06-16	82.0000	84.1599	74.6200	75.2000	-9.441%	2,047,409	-31.024%
2026-06-15	80.5000	86.6300	80.0000	83.0400	+7.176%	3,344,368	-37.536%
2026-06-12	71.5100	78.6000	70.6800	77.4800	+8.288%	1,918,226	-33.054%
2026-06-11	68.9900	71.8700	66.1100	71.5500	+8.508%	1,966,605	-27.505%
2026-06-10	67.4500	72.0000	65.5100	65.9400	-1.860%	3,458,495	-21.338%
2026-06-09	63.0000	73.0300	61.8600	67.1900	+10.075%	3,884,234	-22.801%
2026-06-08	59.7600	62.7800	58.8000	61.0400	+4.431%	916,157	-15.023%
2026-06-05	61.7700	62.9800	57.8100	58.4500	-8.184%	1,278,333	-11.257%
2026-06-04	58.5800	65.0300	58.0000	63.6600	+5.293%	2,452,366	-18.520%
2026-06-03	61.0000	62.3899	59.1400	60.4600	-0.901%	828,614	-14.208%
2026-06-02	58.4000	61.0300	57.7000	61.0100	+6.577%	848,070	-14.981%
2026-06-01	56.2500	58.0050	55.0600	57.2450	-0.685%	627,987	-9.389%
2026-05-29	59.0700	59.7000	56.1600	57.6400	-2.520%	1,474,084	-10.010%
2026-05-28	59.6600	60.6000	57.6900	59.1300	-1.843%	775,297	-12.278%
2026-05-27	63.6800	64.4000	60.1100	60.2400	-3.585%	1,110,397	-13.894%
2026-05-26	61.2250	62.6100	59.7300	62.4800	+4.920%	966,019	-16.981%
2026-05-22	58.4400	60.2800	57.5100	59.5500	+3.135%	584,651	-12.897%
2026-05-21	56.8600	58.8300	55.7157	57.7400	+1.942%	918,216	-10.166%
2026-05-20	55.9000	57.6000	54.7600	56.6400	+3.575%	940,042	-8.422%
2026-05-19	54.7900	55.1100	51.9400	54.6850	-1.734%	1,472,635	-5.148%
2026-05-18	58.1050	58.6550	54.1100	55.6500	-5.099%	1,076,517	-6.792%
2026-05-15	57.1000	58.8600	55.9450	58.6400	-1.462%	1,144,431	-11.545%
2026-05-14	61.3400	61.4700	59.4400	59.5100	-1.245%	800,961	-12.838%
2026-05-13	63.3300	63.6900	60.0000	60.2600	-1.952%	1,429,662	-13.923%
2026-05-12	59.2400	62.0000	58.2200	61.4600	+0.408%	2,385,612	-15.604%
2026-05-11	61.6800	62.2500	59.9200	61.2100	+3.012%	2,058,491	-15.259%
2026-05-08	56.5000	59.4300	55.4050	59.4200	+2.945%	1,573,981	-12.706%
2026-05-07	61.2950	61.5150	57.6400	57.7200	-6.918%	2,941,459	-10.135%
2026-05-06	62.2500	65.4300	56.9500	62.0100	+25.172%	5,615,918	-16.352%
2026-05-05	51.0800	52.1600	49.2750	49.5400	-2.729%	3,233,315	+4.703%
2026-05-04	51.5200	51.7100	49.5000	50.9300	+1.353%	1,004,081	+1.846%
2026-05-01	49.4300	50.3873	49.0400	50.2500	+0.802%	634,939	+3.224%
2026-04-30	47.9900	50.1600	47.3600	49.8500	+4.202%	973,244	+4.052%
2026-04-29	47.9950	49.0500	47.2700	47.8400	+0.021%	844,066	+8.424%
2026-04-28	47.4300	49.6700	46.8100	47.8300	-3.840%	1,874,373	+8.447%
2026-04-27	52.2300	52.2850	48.7100	49.7400	-3.847%	1,675,667	+4.282%
2026-04-24	52.7800	53.4300	50.4101	51.7300	+3.109%	1,468,105	+0.271%
2026-04-23	50.3700	50.4846	48.4100	50.1700	-0.397%	1,233,490	+3.388%
2026-04-22	50.4300	50.8606	48.3656	50.3700	+5.310%	2,393,471	+2.978%
2026-04-21	47.2200	49.4690	46.6800	47.8300	+2.354%	2,082,539	+8.447%
2026-04-20	43.9200	47.2200	43.4700	46.7300	+8.750%	2,728,632	+10.999%
2026-04-17	43.8700	44.0000	42.3700	42.9700	+0.187%	908,903	+20.712%
2026-04-16	42.5700	43.3000	41.8700	42.8900	+0.539%	717,964	+20.937%
2026-04-15	41.1650	44.1700	41.0200	42.6600	+4.764%	1,511,774	+21.589%
2026-04-14	41.0000	41.9800	40.6000	40.7200	+1.521%	802,630	+27.382%
2026-04-13	39.8800	40.1900	39.1350	40.1100	+0.175%	892,456	+29.319%
2026-04-10	39.7400	40.7200	39.6150	40.0400	+2.772%	865,686	+29.545%
2026-04-09	38.2850	39.1800	37.5000	38.9600	+2.257%	1,122,772	+33.137%
2026-04-08	37.3400	38.2500	36.6000	38.1000	+8.454%	1,797,643	+36.142%
2026-04-07	35.0000	35.8400	34.0300	35.1300	-0.057%	709,743	+47.652%
2026-04-06	34.7100	35.3100	33.8000	35.1500	+2.299%	610,487	+47.568%
2026-04-02	33.4200	34.9900	33.4200	34.3600	-0.894%	494,457	+50.960%
2026-04-01	34.3300	35.9800	34.0800	34.6700	+2.392%	998,455	+49.611%
2026-03-31	33.4100	34.0050	32.0200	33.8600	+3.137%	1,122,213	+53.190%
2026-03-30	35.9600	36.0000	32.4850	32.8300	-6.918%	1,032,261	+57.996%
2026-03-27	35.4500	36.7600	35.0100	35.2700	-2.109%	971,334	+47.065%
2026-03-26	36.1500	36.9600	35.7550	36.0300	-2.516%	1,371,216	+43.963%
2026-03-25	35.5200	37.2300	34.9200	36.9600	+7.473%	1,650,259	+40.341%
2026-03-24	31.5300	35.4300	31.5300	34.3900	+8.829%	2,380,480	+50.829%
2026-03-23	31.3700	32.0900	31.0000	31.6000	+3.100%	608,418	+64.146%
2026-03-20	31.5600	31.8000	30.0800	30.6500	-2.420%	1,156,766	+69.233%
2026-03-19	30.3400	31.8800	30.2100	31.4100	+1.323%	541,245	+65.138%
2026-03-18	31.1400	31.8850	30.3600	31.0000	+0.780%	1,005,333	+67.323%
2026-03-17	31.3200	31.8100	30.5400	30.7600	-1.819%	1,128,709	+68.628%
2026-03-16	31.6600	31.8890	31.0900	31.3300	+1.228%	1,144,163	+65.560%
2026-03-13	31.0000	31.8400	30.6300	30.9500	-1.621%	1,718,610	+67.593%
2026-03-12	32.5200	32.8700	30.6900	31.4600	-0.553%	1,773,144	+64.876%
2026-03-11	31.9000	32.1000	31.2300	31.6350	+0.492%	459,929	+63.964%
2026-03-10	30.9000	32.1300	30.6900	31.4800	+2.241%	561,530	+64.771%
2026-03-09	29.6400	31.1300	29.4000	30.7900	+1.617%	681,275	+68.464%
2026-03-06	30.6500	31.4599	29.6300	30.3000	-4.837%	1,003,219	+71.188%
2026-03-05	32.2000	32.2000	30.7900	31.8400	-1.637%	1,019,033	+62.908%
2026-03-04	33.0000	33.6050	32.3600	32.3700	-0.308%	1,003,201	+60.241%
2026-03-03	31.3200	33.1750	30.9500	32.4700	-0.643%	1,287,258	+59.747%
2026-03-02	30.6800	32.7500	30.4600	32.6800	+6.937%	1,540,700	+58.721%
2026-02-27	30.0300	31.0900	29.8200	30.5600	-0.359%	1,588,260	+69.732%
2026-02-26	30.5000	30.7000	28.3900	30.6700	+7.765%	1,819,122	+69.123%
2026-02-25	29.9200	29.9200	28.1850	28.4600	-3.065%	1,732,377	+82.256%
2026-02-24	29.3400	29.6100	28.7200	29.3600	+2.193%	1,020,988	+76.669%
2026-02-23	29.0800	29.2200	28.0600	28.7300	-2.012%	927,369	+80.543%
2026-02-20	28.7900	29.3300	27.7200	29.3200	+1.138%	1,395,163	+76.910%
2026-02-19	28.6400	29.4400	27.9500	28.9900	-1.126%	1,009,136	+78.924%
2026-02-18	29.4500	30.2200	27.3000	29.3200	-14.643%	4,090,993	+76.910%
2026-02-17	33.1900	34.3700	32.0300	34.3500	+2.202%	1,050,171	+51.004%
2026-02-13	32.7100	33.9450	32.5650	33.6100	+4.444%	767,522	+54.329%
2026-02-12	32.7700	33.5300	31.9700	32.1800	-1.288%	510,061	+61.187%
2026-02-11	32.3800	33.1800	31.7900	32.6000	+3.624%	715,666	+59.110%
2026-02-10	30.6000	32.1100	30.3050	31.4600	+3.114%	622,705	+64.876%
2026-02-09	30.4400	31.1260	29.8300	30.5100	-0.587%	798,986	+70.010%
2026-02-06	29.5800	31.2500	29.5800	30.6900	+5.974%	638,546	+69.013%
2026-02-05	29.5800	29.5900	28.2200	28.9600	-1.797%	1,002,402	+79.109%
2026-02-04	30.3700	31.1400	29.4100	29.4900	-1.864%	1,067,125	+75.890%
2026-02-03	31.5300	32.1000	29.0600	30.0500	-4.664%	1,316,109	+72.612%
2026-02-02	31.2500	32.0700	30.9950	31.5200	+0.929%	876,349	+64.562%
2026-01-30	32.0800	32.7200	31.0000	31.2300	-4.612%	707,819	+66.090%
2026-01-29	32.3400	33.1300	31.4500	32.7400	+1.394%	506,555	+58.430%
2026-01-28	33.0500	33.5200	31.6800	32.2900	+0.093%	293,589	+60.638%
2026-01-27	31.9300	32.7900	31.9300	32.2600	+2.153%	289,301	+60.787%
2026-01-26	32.1800	32.6200	31.5000	31.5800	-2.380%	531,020	+64.250%
2026-01-23	33.2800	33.7100	31.6800	32.3500	-3.749%	413,189	+60.340%
2026-01-22	33.4100	33.7500	33.1100	33.6100	+1.879%	527,135	+54.329%
2026-01-21	31.9200	33.4200	31.3600	32.9900	+5.332%	371,180	+57.229%
2026-01-20	32.2800	32.6800	31.2800	31.3200	-5.005%	540,659	+65.613%
2026-01-16	34.5800	34.9800	32.9500	32.9700	-3.285%	541,335	+57.325%
2026-01-15	35.2600	35.7700	33.8800	34.0900	+2.434%	620,415	+52.156%
2026-01-14	33.9300	33.9600	32.8700	33.2800	-2.576%	777,198	+55.859%
2026-01-13	34.1200	34.3200	33.5601	34.1600	+0.975%	538,087	+51.844%
2026-01-12	32.6600	34.5100	32.6600	33.8300	+2.175%	686,908	+53.325%
2026-01-09	31.7800	33.5400	31.7400	33.1100	+4.251%	741,359	+56.660%
2026-01-08	33.0700	33.2700	31.0900	31.7600	-3.961%	394,054	+63.319%
2026-01-07	32.1400	33.2150	32.0101	33.0700	+1.629%	860,773	+56.849%
2026-01-06	31.1300	32.9744	31.1300	32.5400	+4.731%	1,001,698	+59.404%
2026-01-05	31.1500	32.1699	31.0100	31.0700	+1.735%	428,006	+66.946%
2026-01-02	29.2000	30.8800	29.2000	30.5400	+6.858%	535,386	+69.843%
2025-12-31	29.1100	29.1100	28.4600	28.5800	-1.821%	192,946	+81.491%
2025-12-30	29.4400	29.5808	29.0800	29.1100	-0.445%	291,125	+78.186%
2025-12-29	29.2500	29.4600	28.9000	29.2400	-0.171%	190,421	+77.394%
2025-12-26	29.2500	29.3850	29.1200	29.2900	-0.034%	239,778	+77.091%
2025-12-24	29.5800	29.8400	29.1300	29.3000	-0.947%	134,925	+77.031%
2025-12-23	29.3500	29.8250	29.1100	29.5800	+0.715%	279,568	+75.355%
2025-12-22	29.8400	29.9900	29.1850	29.3700	+0.273%	730,368	+76.609%
2025-12-19	29.1600	29.9799	29.1500	29.2900	+0.757%	1,667,737	+77.091%
2025-12-18	30.4100	30.4800	28.9150	29.0700	-0.513%	665,333	+78.431%
2025-12-17	30.5400	30.7900	28.7000	29.2200	-3.787%	704,652	+77.515%
2025-12-16	30.7100	30.8400	29.9250	30.3700	-1.268%	486,712	+70.794%
2025-12-15	30.7800	31.1600	30.0200	30.7600	+0.457%	638,001	+68.628%
2025-12-12	32.1300	32.1300	30.3050	30.6200	-5.143%	592,747	+69.399%
2025-12-11	31.9300	33.4100	31.7300	32.2800	+0.186%	1,130,582	+60.688%
2025-12-10	31.8800	33.0000	31.8800	32.2200	-0.124%	731,913	+60.987%
2025-12-09	31.7600	32.3300	31.4900	32.2600	+0.373%	790,096	+60.787%
2025-12-08	32.7000	32.8000	31.9900	32.1400	+0.281%	496,840	+61.388%
2025-12-05	31.5700	32.5000	31.5700	32.0500	+1.778%	517,610	+61.841%
2025-12-04	31.4500	31.8200	30.9050	31.4900	+0.127%	695,177	+64.719%
2025-12-03	29.0000	31.4900	28.8500	31.4500	+8.001%	1,046,767	+64.928%
2025-12-02	29.1000	29.4100	28.7600	29.1200	+0.241%	496,537	+78.125%
2025-12-01	28.9200	29.2700	28.7100	29.0500	-0.616%	447,029	+78.554%
2025-11-28	29.0500	29.2700	28.9300	29.2300	0.000%	171,108	+77.455%
2025-11-26	29.3700	29.8700	29.1400	29.2300	+0.034%	703,481	+77.455%
2025-11-25	28.0500	29.5200	27.9900	29.2200	+4.134%	570,248	+77.515%
2025-11-24	27.3800	28.2400	27.3800	28.0600	+2.409%	500,029	+84.854%
2025-11-21	26.3100	27.8600	26.3100	27.4000	+3.827%	625,119	+89.307%
2025-11-20	28.1800	28.2650	26.0000	26.3900	-4.106%	694,304	+96.552%
2025-11-19	27.3900	28.0000	27.3900	27.5200	+0.475%	438,724	+88.481%
2025-11-18	28.2800	28.3300	27.3100	27.3900	-4.029%	871,226	+89.376%
2025-11-17	29.1200	29.4500	28.2100	28.5400	-2.193%	539,969	+81.745%
2025-11-14	28.0800	29.3900	27.6100	29.1800	-0.410%	711,160	+77.759%
2025-11-13	29.9700	30.5050	28.8100	29.3000	-3.428%	1,639,921	+77.031%
2025-11-12	30.9200	31.4400	30.2350	30.3400	-0.752%	770,819	+70.962%
2025-11-11	30.9800	31.0600	29.8700	30.5700	-1.578%	1,450,679	+69.676%
2025-11-10	31.0300	31.6800	30.6200	31.0600	+2.137%	551,397	+66.999%
2025-11-07	28.8800	30.4400	28.5500	30.4100	+4.322%	1,241,235	+70.569%
2025-11-06	29.5000	30.0000	28.5000	29.1500	-1.019%	1,411,434	+77.942%
2025-11-05	29.2600	29.9900	29.2100	29.4500	+1.412%	1,039,760	+76.129%
2025-11-04	30.3000	30.5100	28.8600	29.0400	-1.559%	1,222,943	+78.616%
2025-11-03	28.9000	30.0400	28.8550	29.5000	+2.609%	835,707	+75.831%
2025-10-31	29.1100	29.2650	28.3300	28.7500	-1.406%	563,040	+80.417%
2025-10-30	29.2500	29.8800	28.8900	29.1600	-0.580%	660,332	+77.881%
2025-10-29	29.6200	29.8700	29.1300	29.3300	+1.243%	971,902	+76.850%
2025-10-28	29.1100	29.4000	28.7101	28.9700	-0.889%	651,747	+79.047%
2025-10-27	29.9300	30.0200	29.1226	29.2300	-0.273%	734,604	+77.455%
2025-10-24	30.0000	30.0900	29.2900	29.3100	-1.047%	670,131	+76.970%
2025-10-23	28.1700	29.8100	28.0900	29.6200	+3.784%	703,085	+75.118%
2025-10-22	29.3100	29.3800	27.6550	28.5400	-2.627%	878,616	+81.745%
2025-10-21	29.3500	29.6750	28.8200	29.3100	-0.745%	624,717	+76.970%
2025-10-20	29.2600	30.0600	29.2600	29.5300	+1.199%	621,866	+75.652%
2025-10-17	28.8900	29.4000	28.8900	29.1800	-0.511%	612,195	+77.759%
2025-10-16	29.3500	30.0400	28.7050	29.3300	+0.894%	865,568	+76.850%
2025-10-15	28.6600	29.0900	28.0200	29.0700	+4.531%	1,353,402	+78.431%
2025-10-14	27.6200	28.7000	27.6200	27.8100	-2.524%	2,236,875	+86.516%
2025-10-13	28.5600	28.7800	27.8400	28.5300	+2.663%	816,936	+81.809%
2025-10-10	29.6600	29.9900	27.7650	27.7900	-5.765%	1,280,626	+86.650%
2025-10-09	29.7600	30.0600	29.3200	29.4900	-0.841%	849,533	+75.890%
2025-10-08	29.3600	30.1750	29.3600	29.7400	+0.473%	1,926,111	+74.412%
2025-10-07	30.8100	31.3050	29.5800	29.6000	-4.083%	1,228,823	+75.236%
2025-10-06	31.9400	32.8400	30.8450	30.8600	-2.373%	1,332,390	+68.082%
2025-10-03	32.6500	33.1000	31.5000	31.6100	-4.502%	1,127,889	+64.094%
2025-10-02	34.0000	34.4500	32.6250	33.1000	+0.060%	1,820,137	+56.707%
2025-10-01	32.2700	33.3500	29.5000	33.0800	+8.709%	4,507,791	+56.802%
2025-09-30	30.4100	30.8400	30.0300	30.4300	0.000%	489,174	+70.457%
2025-09-29	29.9000	30.5300	29.9000	30.4300	+1.875%	805,932	+70.457%
2025-09-26	29.4200	30.1000	28.9500	29.8700	+1.426%	906,600	+73.652%
2025-09-25	28.7200	29.5100	28.5608	29.4500	+0.615%	1,035,550	+76.129%
2025-09-24	29.3900	29.7100	28.8700	29.2700	-1.115%	1,153,177	+77.212%
2025-09-23	29.3600	30.0300	29.3200	29.6000	+1.474%	779,186	+75.236%
2025-09-22	28.7000	29.3600	28.6200	29.1700	+2.172%	857,017	+77.820%
2025-09-19	28.5000	28.6500	28.0700	28.5500	+0.528%	1,164,416	+81.681%
2025-09-18	28.1400	28.7000	27.6500	28.4000	+4.604%	903,797	+82.641%
2025-09-17	26.6900	27.4650	26.5400	27.1500	+1.382%	954,168	+91.050%
2025-09-16	26.4000	26.8500	26.3400	26.7800	+2.566%	771,049	+93.689%
2025-09-15	25.5300	26.5300	25.3550	26.1100	+3.039%	1,155,453	+98.660%
2025-09-12	25.5500	25.7550	25.2800	25.3400	-1.131%	653,117	+104.696%
2025-09-11	25.6500	25.9600	25.2700	25.6300	+1.585%	791,545	+102.380%
2025-09-10	24.9600	25.3600	24.5200	25.2300	+1.693%	1,117,310	+105.589%
2025-09-09	24.9000	25.3000	24.7000	24.8100	+0.040%	1,166,300	+109.069%
2025-09-08	24.6000	24.9650	24.2900	24.8000	+1.183%	750,680	+109.153%
2025-09-05	24.3600	24.5600	24.0000	24.5100	+2.638%	442,380	+111.628%
2025-09-04	23.5300	23.9700	23.3101	23.8800	+1.229%	388,637	+117.211%
2025-09-03	23.7900	23.9800	23.3100	23.5900	-0.632%	431,189	+119.881%
2025-09-02	23.8100	24.1950	23.3400	23.7400	-3.181%	579,827	+118.492%
2025-08-29	24.8500	24.9600	24.3400	24.5200	-1.566%	924,873	+111.542%
2025-08-28	24.3000	24.9850	23.7700	24.9100	+3.792%	1,959,047	+108.230%
2025-08-27	24.6000	24.7689	23.7200	24.0000	-3.109%	2,662,377	+116.125%
2025-08-26	25.1000	25.4100	24.6400	24.7700	-0.801%	1,208,309	+109.407%
2025-08-25	25.3700	25.4200	24.9500	24.9700	-1.109%	588,585	+107.729%
2025-08-22	24.1900	25.3750	24.1050	25.2500	+5.208%	781,213	+105.426%
2025-08-21	23.9600	24.5900	23.8100	24.0000	+0.418%	1,015,665	+116.125%
2025-08-20	24.2900	24.2900	23.3300	23.9000	-1.606%	732,419	+117.029%
2025-08-19	24.2900	24.5900	24.0200	24.2900	+0.538%	494,739	+113.545%
2025-08-18	23.8800	24.2100	23.7550	24.1600	+1.427%	537,684	+114.694%
2025-08-15	24.0900	24.0900	23.3400	23.8200	-1.773%	675,458	+117.758%
2025-08-14	24.5000	24.7500	24.0400	24.2500	-2.650%	664,185	+113.897%
2025-08-13	24.4100	25.0000	24.4100	24.9100	+2.595%	773,854	+108.230%
2025-08-12	24.1500	24.8650	23.7950	24.2800	+1.760%	977,992	+113.633%
2025-08-11	23.8000	24.0900	23.5750	23.8600	+1.059%	1,067,068	+117.393%
2025-08-08	22.9500	23.8400	22.3200	23.6100	+2.921%	1,355,508	+119.695%
2025-08-07	22.7400	23.1400	20.8650	22.9400	+15.045%	2,001,275	+126.112%
2025-08-06	19.7500	20.1600	19.2900	19.9400	0.000%	1,533,100	+160.130%
2025-08-05	20.8800	20.8800	19.6600	19.9400	-3.718%	1,040,528	+160.130%
2025-08-04	20.6200	20.8100	20.4000	20.7100	+1.321%	618,703	+150.459%
2025-08-01	20.2800	20.7900	20.0600	20.4400	-1.636%	680,356	+153.767%
2025-07-31	21.1400	21.3500	20.2500	20.7800	-4.460%	889,063	+149.615%
2025-07-30	21.9700	22.3000	21.4700	21.7500	+0.462%	1,162,023	+138.483%
2025-07-29	22.0400	22.1750	21.4500	21.6500	-0.414%	729,952	+139.584%
2025-07-28	21.2100	21.7500	21.1300	21.7400	+4.419%	669,046	+138.592%
2025-07-25	20.5100	21.0700	20.3600	20.8200	+1.117%	340,924	+149.135%
2025-07-24	20.9700	21.1850	20.5500	20.5900	-1.812%	311,469	+151.918%
2025-07-23	21.0900	21.1800	20.6800	20.9700	-0.238%	493,204	+147.353%
2025-07-22	21.2300	21.2850	20.6100	21.0200	-1.592%	551,281	+146.765%
2025-07-21	21.6000	21.9300	21.3200	21.3600	-0.280%	492,782	+142.837%
2025-07-18	21.8100	21.8100	21.1805	21.4200	-0.603%	755,598	+142.157%
2025-07-17	20.5500	21.7150	19.9900	21.5500	+4.460%	916,858	+140.696%
2025-07-16	20.5500	20.7300	19.9200	20.6300	-0.578%	623,843	+151.430%
2025-07-15	21.2100	21.3600	20.7400	20.7500	+0.924%	607,565	+149.976%
2025-07-14	20.9400	20.9750	20.4100	20.5600	-2.836%	472,092	+152.286%
2025-07-11	21.0200	21.2500	20.9000	21.1600	-0.750%	382,710	+145.132%
2025-07-10	21.4600	21.6150	21.2610	21.3200	+0.235%	442,518	+143.293%
2025-07-09	21.2400	21.4700	20.8400	21.2700	-0.281%	378,616	+143.865%
2025-07-08	20.8800	21.7600	20.8700	21.3300	+3.393%	430,456	+143.179%
2025-07-07	20.8400	21.3300	20.6200	20.6300	-3.823%	599,081	+151.430%
2025-07-03	21.3600	21.8200	21.1900	21.4500	+1.323%	463,132	+141.818%
2025-07-02	20.7300	21.2700	20.6150	21.1700	+2.320%	423,982	+145.017%
2025-07-01	20.1500	21.1000	19.9750	20.6900	+1.821%	750,772	+150.701%
2025-06-30	20.5500	20.5900	20.2200	20.3200	-0.975%	598,784	+155.266%
2025-06-27	21.2000	21.3700	20.2250	20.5200	-3.299%	2,362,204	+152.778%
2025-06-26	21.0800	21.6699	20.8200	21.2200	+2.562%	658,077	+144.439%
2025-06-25	20.9900	21.3150	20.6400	20.6900	-0.409%	475,349	+150.701%
2025-06-24	20.2200	20.8000	20.2100	20.7750	+5.350%	568,663	+149.675%
2025-06-23	19.7400	19.9800	19.4100	19.7200	+0.051%	475,297	+163.032%
2025-06-20	20.4900	20.5000	19.4000	19.7100	-2.570%	1,387,372	+163.166%
2025-06-18	20.5700	20.5800	20.0800	20.2300	-1.653%	659,410	+156.401%
2025-06-17	20.9300	21.2900	20.5400	20.5700	-2.811%	460,684	+152.163%
2025-06-16	20.7500	21.3100	20.6550	21.1650	+3.598%	542,556	+145.074%
2025-06-13	20.9400	21.0600	20.4200	20.4300	-4.309%	456,428	+153.891%
2025-06-12	21.3600	21.6700	21.2000	21.3500	-1.020%	395,211	+142.951%
2025-06-11	22.0200	22.1000	21.3800	21.5700	-1.100%	466,095	+140.473%
2025-06-10	21.6100	21.9450	21.3700	21.8100	+1.678%	873,121	+137.827%
2025-06-09	20.8700	21.6100	20.8700	21.4500	+4.278%	882,689	+141.818%
2025-06-06	20.5800	20.9400	20.3600	20.5700	+1.430%	453,770	+152.163%
2025-06-05	20.4600	20.7000	20.1400	20.2800	-0.588%	543,683	+155.769%
2025-06-04	20.2500	20.5800	20.1900	20.4000	+0.990%	505,409	+154.265%
2025-06-03	19.3200	20.2500	19.2700	20.2000	+4.447%	765,811	+156.782%
2025-06-02	19.2300	19.4900	19.0400	19.3400	+0.155%	571,418	+168.201%
2025-05-30	19.6000	19.6400	19.0700	19.3100	-2.425%	1,032,303	+168.617%
2025-05-29	20.1000	20.4100	19.5700	19.7900	+1.073%	555,392	+162.102%
2025-05-28	19.8200	20.0500	19.5400	19.5800	-1.011%	469,367	+164.913%
2025-05-27	19.5300	20.0750	19.4650	19.7800	+3.021%	620,136	+162.235%
2025-05-23	18.8800	19.3100	18.8500	19.2000	-1.184%	592,545	+170.156%
2025-05-22	19.7200	19.8400	19.4150	19.4300	-1.220%	587,871	+166.958%
2025-05-21	20.0600	20.2950	19.6300	19.6700	-3.484%	512,796	+163.701%
2025-05-20	20.1900	20.4500	20.1000	20.3800	+0.741%	468,120	+154.514%
2025-05-19	20.0700	20.3400	19.9701	20.2300	-1.557%	780,032	+156.401%
2025-05-16	21.1600	21.3550	20.4500	20.5500	-3.340%	483,736	+152.409%
2025-05-15	21.1700	21.5200	20.9224	21.2600	-0.468%	361,488	+143.979%
2025-05-14	21.3300	21.4900	21.0100	21.3600	+0.755%	385,664	+142.837%
2025-05-13	21.1000	21.4450	20.8350	21.2000	+0.713%	559,432	+144.670%
2025-05-12	20.6400	21.4127	19.8000	21.0500	+9.578%	1,413,252	+146.413%
2025-05-09	19.9200	20.0300	18.9500	19.2100	-3.467%	793,344	+170.016%
2025-05-08	18.3100	20.4600	18.3100	19.9000	+5.347%	1,280,900	+160.653%
2025-05-07	19.3200	19.6400	18.8200	18.8900	-1.563%	1,571,210	+174.590%
2025-05-06	19.2000	19.4750	18.9000	19.1900	-1.184%	603,203	+170.297%
2025-05-05	19.5400	19.7200	19.3600	19.4200	-1.271%	736,735	+167.096%
2025-05-02	19.3000	20.0300	19.0800	19.6700	+4.295%	696,109	+163.701%
2025-05-01	18.9800	19.2100	18.6800	18.8600	+0.856%	575,217	+175.027%
2025-04-30	18.4400	18.8550	18.2300	18.7000	-0.426%	546,331	+177.380%
2025-04-29	18.9000	19.0100	18.7100	18.7800	-1.650%	567,716	+176.198%
2025-04-28	19.2400	19.5984	18.8800	19.0950	-1.369%	359,383	+171.642%
2025-04-25	19.0000	19.4000	18.8500	19.3600	+0.676%	546,600	+167.924%
2025-04-24	18.5500	19.3000	18.3900	19.2300	+5.659%	1,217,716	+169.735%
2025-04-23	18.6100	18.9700	18.1200	18.2000	+2.190%	737,819	+185.000%
2025-04-22	17.7800	18.0400	17.5600	17.8100	+1.136%	637,032	+191.241%
2025-04-21	17.5700	17.7200	17.3500	17.6100	-1.894%	823,686	+194.549%
2025-04-17	18.4000	18.4000	17.8500	17.9500	-2.126%	727,135	+188.969%
2025-04-16	18.7100	18.9000	17.7650	18.3400	-5.122%	643,929	+182.824%
2025-04-15	19.2000	19.7350	18.7900	19.3300	+0.468%	883,311	+168.339%
2025-04-14	19.3900	19.5200	18.9023	19.2400	+1.210%	617,231	+169.595%
2025-04-11	18.4000	19.1800	18.0700	19.0100	+3.259%	657,885	+172.856%
2025-04-10	18.8100	18.9250	17.9000	18.4100	-6.071%	885,731	+181.749%

document.getElementById("lQczDk").onerror = function(){this.style.display='none';}; .dark-mode .t9hG10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9hG10{ color: #333333; background-color: white; border: 2px solid #333333; }VECOVeeco Instruments Incstock NASDAQ

VECO
Veeco Instruments Inc
stock NASDAQ